Udløb
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP20250919C00134000 | 134.00 | 9.60 | 10.00 | 0.00 | 0 | 0 | 21.99% | 0.99 | 0.01 | -0.00 | 0.01 | 0.03 |
| PEP20250919C00135000 | 135.00 | 7.70 | 9.10 | 8.75 | 2 | 104 | 31.98% | 0.93 | 0.02 | -0.06 | 0.03 | 0.02 |
| PEP20250919C00136000 | 136.00 | 7.60 | 8.25 | 0.00 | 0 | 1 | 17.62% | 0.99 | 0.01 | -0.00 | 0.01 | 0.03 |
| PEP20250919C00137000 | 137.00 | 6.70 | 7.05 | 0.00 | 0 | 7 | 18.54% | 0.97 | 0.02 | -0.01 | 0.01 | 0.03 |
| PEP20250919C00138000 | 138.00 | 5.75 | 6.15 | 5.48 | 1 | 4 | 20.66% | 0.93 | 0.03 | -0.03 | 0.03 | 0.02 |
| PEP20250919C00139000 | 139.00 | 4.85 | 5.05 | 4.73 | 3 | 59 | 20.28% | 0.90 | 0.04 | -0.05 | 0.04 | 0.02 |
| PEP20250919C00140000 | 140.00 | 4.00 | 4.15 | 3.88 | 52 | 334 | 20.15% | 0.85 | 0.06 | -0.07 | 0.05 | 0.02 |
| PEP20250919C00141000 | 141.00 | 3.20 | 3.35 | 3.50 | 22 | 47 | 20.09% | 0.78 | 0.07 | -0.08 | 0.06 | 0.02 |
| PEP20250919C00142000 | 142.00 | 2.36 | 2.71 | 2.46 | 29 | 145 | 19.68% | 0.70 | 0.09 | -0.10 | 0.07 | 0.02 |
| PEP20250919C00143000 | 143.00 | 1.61 | 2.64 | 1.98 | 123 | 153 | 19.28% | 0.61 | 0.10 | -0.11 | 0.08 | 0.02 |
| PEP20250919C00144000 | 144.00 | 1.28 | 1.41 | 1.39 | 337 | 229 | 18.93% | 0.51 | 0.10 | -0.11 | 0.08 | 0.01 |
| PEP20250919C00145000 | 145.00 | 0.79 | 0.99 | 0.98 | 558 | 10,531 | 18.91% | 0.41 | 0.10 | -0.11 | 0.08 | 0.01 |
| PEP20250919C00146000 | 146.00 | 0.60 | 0.72 | 0.68 | 162 | 143 | 19.17% | 0.31 | 0.09 | -0.10 | 0.07 | 0.01 |
| PEP20250919C00147000 | 147.00 | 0.40 | 0.47 | 0.49 | 306 | 492 | 19.32% | 0.23 | 0.08 | -0.08 | 0.06 | 0.01 |
| PEP20250919C00148000 | 148.00 | 0.27 | 0.30 | 0.33 | 101 | 878 | 19.63% | 0.17 | 0.06 | -0.07 | 0.05 | 0.00 |
| PEP20250919C00149000 | 149.00 | 0.18 | 0.23 | 0.24 | 60 | 618 | 20.15% | 0.12 | 0.05 | -0.05 | 0.04 | 0.00 |
| PEP20250919C00150000 | 150.00 | 0.14 | 0.17 | 0.15 | 310 | 8,028 | 20.84% | 0.08 | 0.04 | -0.04 | 0.03 | 0.00 |
| PEP20250919C00152500 | 152.50 | 0.07 | 0.08 | 0.07 | 105 | 5,090 | 23.63% | 0.04 | 0.02 | -0.03 | 0.02 | 0.00 |
| PEP20250919C00155000 | 155.00 | 0.05 | 0.06 | 0.05 | 123 | 5,742 | 27.19% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| PEP20250919C00157500 | 157.50 | 0.00 | 0.41 | 0.08 | 13 | 1,200 | 32.06% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP20250919P00134000 | 134.00 | 0.00 | 0.09 | 0.00 | 0 | 2 | 39.43% | -0.09 | 0.02 | -0.09 | 0.03 | -0.00 |
| PEP20250919P00135000 | 135.00 | 0.08 | 0.09 | 0.09 | 144 | 10,896 | 27.12% | -0.04 | 0.02 | -0.03 | 0.02 | -0.00 |
| PEP20250919P00136000 | 136.00 | 0.08 | 0.13 | 0.11 | 4 | 85 | 25.10% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| PEP20250919P00137000 | 137.00 | 0.11 | 0.15 | 0.17 | 5 | 103 | 24.20% | -0.07 | 0.03 | -0.04 | 0.03 | -0.00 |
| PEP20250919P00138000 | 138.00 | 0.18 | 0.21 | 0.19 | 8 | 247 | 23.42% | -0.09 | 0.04 | -0.05 | 0.03 | -0.00 |
| PEP20250919P00139000 | 139.00 | 0.24 | 0.31 | 0.26 | 43 | 392 | 21.82% | -0.12 | 0.05 | -0.06 | 0.04 | -0.00 |
| PEP20250919P00140000 | 140.00 | 0.36 | 0.43 | 0.37 | 267 | 4,826 | 21.04% | -0.16 | 0.06 | -0.07 | 0.05 | -0.00 |
| PEP20250919P00141000 | 141.00 | 0.54 | 0.62 | 0.54 | 72 | 412 | 20.63% | -0.23 | 0.07 | -0.09 | 0.06 | -0.01 |
| PEP20250919P00142000 | 142.00 | 0.82 | 0.90 | 0.75 | 88 | 556 | 20.07% | -0.30 | 0.09 | -0.10 | 0.07 | -0.01 |
| PEP20250919P00143000 | 143.00 | 1.18 | 1.29 | 1.13 | 113 | 796 | 19.81% | -0.39 | 0.10 | -0.11 | 0.08 | -0.01 |
| PEP20250919P00144000 | 144.00 | 1.64 | 1.77 | 1.52 | 171 | 1,100 | 19.47% | -0.49 | 0.10 | -0.12 | 0.08 | -0.01 |
| PEP20250919P00145000 | 145.00 | 2.22 | 2.36 | 2.24 | 70 | 7,732 | 19.80% | -0.59 | 0.10 | -0.12 | 0.08 | -0.01 |
| PEP20250919P00146000 | 146.00 | 1.52 | 3.10 | 2.84 | 4 | 262 | 19.91% | -0.69 | 0.09 | -0.11 | 0.07 | -0.01 |
| PEP20250919P00147000 | 147.00 | 1.88 | 4.60 | 3.62 | 10 | 363 | 19.97% | -0.77 | 0.08 | -0.09 | 0.06 | -0.01 |
| PEP20250919P00148000 | 148.00 | 2.88 | 4.75 | 4.85 | 11 | 300 | 20.66% | -0.83 | 0.07 | -0.08 | 0.05 | -0.01 |
| PEP20250919P00149000 | 149.00 | 5.40 | 5.85 | 5.24 | 2 | 80 | 22.08% | -0.87 | 0.05 | -0.07 | 0.04 | -0.01 |
| PEP20250919P00150000 | 150.00 | 5.90 | 6.60 | 6.60 | 56 | 1,894 | 22.01% | -0.92 | 0.04 | -0.05 | 0.03 | -0.01 |
| PEP20250919P00152500 | 152.50 | 8.15 | 9.10 | 9.41 | 1 | 151 | 27.26% | -0.94 | 0.03 | -0.05 | 0.02 | -0.01 |
| PEP20250919P00155000 | 155.00 | 10.75 | 11.55 | 0.00 | 0 | 226 | 31.63% | -0.96 | 0.02 | -0.05 | 0.02 | -0.01 |
| PEP20250919P00157500 | 157.50 | 13.65 | 14.15 | 0.00 | 0 | 4 | 34.92% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
