Udløb
Puts
for markedsdato September 08, 2025
Calls
for markedsdato September 08, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS20250912P00010500 | 10.50 | 0.00 | 1.20 | 0.00 | 0 | 0 | 365.78% | -0.12 | 0.03 | -0.14 | 0.00 | -0.00 |
| QBTS20250912P00011000 | 11.00 | 0.00 | 0.22 | 0.01 | 4 | 31 | 228.19% | -0.06 | 0.03 | -0.05 | 0.00 | -0.00 |
| QBTS20250912P00011500 | 11.50 | 0.00 | 0.06 | 0.00 | 0 | 8 | 155.11% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| QBTS20250912P00012000 | 12.00 | 0.00 | 0.05 | 0.02 | 29 | 166 | 131.58% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00012500 | 12.50 | 0.00 | 0.04 | 0.01 | 6 | 80 | 108.98% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00013000 | 13.00 | 0.00 | 0.04 | 0.02 | 50 | 591 | 87.21% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00013500 | 13.50 | 0.03 | 0.05 | 0.05 | 249 | 913 | 83.86% | -0.06 | 0.09 | -0.02 | 0.00 | -0.00 |
| QBTS20250912P00014000 | 14.00 | 0.06 | 0.08 | 0.08 | 353 | 2,444 | 78.66% | -0.11 | 0.15 | -0.03 | 0.00 | -0.00 |
| QBTS20250912P00014500 | 14.50 | 0.14 | 0.16 | 0.15 | 1,895 | 1,250 | 78.88% | -0.21 | 0.23 | -0.05 | 0.00 | -0.00 |
| QBTS20250912P00015000 | 15.00 | 0.30 | 0.31 | 0.33 | 1,335 | 1,996 | 78.40% | -0.35 | 0.29 | -0.06 | 0.01 | -0.00 |
| QBTS20250912P00015500 | 15.50 | 0.52 | 0.55 | 0.53 | 573 | 1,286 | 79.47% | -0.50 | 0.31 | -0.07 | 0.01 | -0.00 |
| QBTS20250912P00016000 | 16.00 | 0.82 | 0.85 | 0.89 | 250 | 2,234 | 78.72% | -0.65 | 0.29 | -0.06 | 0.01 | -0.00 |
| QBTS20250912P00016500 | 16.50 | 1.18 | 1.31 | 1.24 | 165 | 1,119 | 79.40% | -0.77 | 0.23 | -0.05 | 0.00 | -0.00 |
| QBTS20250912P00017000 | 17.00 | 1.60 | 1.72 | 1.71 | 112 | 475 | 81.61% | -0.86 | 0.17 | -0.04 | 0.00 | -0.00 |
| QBTS20250912P00017500 | 17.50 | 1.82 | 2.20 | 2.10 | 83 | 327 | 83.96% | -0.92 | 0.12 | -0.02 | 0.00 | -0.00 |
| QBTS20250912P00018000 | 18.00 | 2.49 | 2.61 | 2.55 | 3 | 234 | 87.68% | -0.95 | 0.08 | -0.02 | 0.00 | -0.00 |
| QBTS20250912P00018500 | 18.50 | 3.00 | 3.10 | 3.20 | 18 | 122 | 87.87% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00019000 | 19.00 | 3.50 | 3.60 | 0.00 | 0 | 25 | 98.51% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00019500 | 19.50 | 3.75 | 4.10 | 4.00 | 5 | 58 | 108.70% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00020000 | 20.00 | 2.76 | 5.95 | 4.40 | 41 | 76 | 140.30% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS20250912C00010500 | 10.50 | 4.90 | 5.00 | 0.00 | 0 | 0 | 166.32% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00011000 | 11.00 | 4.40 | 4.50 | 4.56 | 5 | 36 | 147.85% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00011500 | 11.50 | 3.80 | 4.00 | 3.95 | 8 | 18 | 130.11% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00012000 | 12.00 | 2.94 | 3.50 | 3.70 | 1 | 32 | 113.03% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00012500 | 12.50 | 2.92 | 2.99 | 2.98 | 7 | 42 | 96.52% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00013000 | 13.00 | 2.43 | 2.68 | 2.31 | 1 | 235 | 112.61% | 0.93 | 0.07 | -0.03 | 0.00 | 0.00 |
| QBTS20250912C00013500 | 13.50 | 1.80 | 2.01 | 2.06 | 33 | 305 | 85.85% | 0.94 | 0.09 | -0.02 | 0.00 | 0.00 |
| QBTS20250912C00014000 | 14.00 | 1.51 | 1.57 | 1.60 | 170 | 431 | 87.41% | 0.87 | 0.15 | -0.04 | 0.00 | 0.00 |
| QBTS20250912C00014500 | 14.50 | 1.09 | 1.28 | 1.09 | 122 | 578 | 80.66% | 0.78 | 0.22 | -0.05 | 0.00 | 0.00 |
| QBTS20250912C00015000 | 15.00 | 0.75 | 0.78 | 0.70 | 392 | 1,392 | 79.77% | 0.65 | 0.28 | -0.06 | 0.01 | 0.00 |
| QBTS20250912C00015500 | 15.50 | 0.48 | 0.50 | 0.46 | 1,859 | 1,669 | 79.95% | 0.50 | 0.31 | -0.07 | 0.01 | 0.00 |
| QBTS20250912C00016000 | 16.00 | 0.27 | 0.30 | 0.28 | 3,812 | 3,126 | 79.25% | 0.35 | 0.29 | -0.06 | 0.01 | 0.00 |
| QBTS20250912C00016500 | 16.50 | 0.15 | 0.17 | 0.15 | 3,324 | 2,693 | 80.09% | 0.23 | 0.23 | -0.05 | 0.00 | 0.00 |
| QBTS20250912C00017000 | 17.00 | 0.07 | 0.08 | 0.08 | 3,403 | 3,575 | 82.62% | 0.15 | 0.17 | -0.04 | 0.00 | 0.00 |
| QBTS20250912C00017500 | 17.50 | 0.04 | 0.06 | 0.05 | 1,251 | 1,980 | 85.56% | 0.09 | 0.12 | -0.03 | 0.00 | 0.00 |
| QBTS20250912C00018000 | 18.00 | 0.02 | 0.03 | 0.03 | 797 | 1,368 | 90.18% | 0.06 | 0.08 | -0.02 | 0.00 | 0.00 |
| QBTS20250912C00018500 | 18.50 | 0.01 | 0.02 | 0.02 | 196 | 1,284 | 92.53% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00019000 | 19.00 | 0.00 | 0.02 | 0.01 | 58 | 584 | 92.98% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00019500 | 19.50 | 0.00 | 0.05 | 0.02 | 73 | 378 | 122.10% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| QBTS20250912C00020000 | 20.00 | 0.00 | 0.03 | 0.01 | 99 | 715 | 118.71% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
