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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QSR20250919P00037500 | 37.50 | 0.00 | 1.15 | 0.00 | 0 | 1 | 202.04% | -0.06 | 0.01 | -0.11 | 0.01 | -0.00 |
| QSR20250919P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 163.40% | -0.05 | 0.01 | -0.07 | 0.01 | -0.00 |
| QSR20250919P00042500 | 42.50 | 0.00 | 0.50 | 0.00 | 0 | 10 | 132.40% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| QSR20250919P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 126.34% | -0.06 | 0.01 | -0.07 | 0.01 | -0.00 |
| QSR20250919P00047500 | 47.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 108.94% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| QSR20250919P00050000 | 50.00 | 0.00 | 0.40 | 0.00 | 0 | 11 | 79.37% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| QSR20250919P00052500 | 52.50 | 0.00 | 0.05 | 0.00 | 0 | 3 | 44.31% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| QSR20250919P00055000 | 55.00 | 0.00 | 0.15 | 0.00 | 0 | 16 | 40.15% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| QSR20250919P00057500 | 57.50 | 0.00 | 0.15 | 0.10 | 8 | 338 | 29.32% | -0.07 | 0.04 | -0.02 | 0.02 | -0.00 |
| QSR20250919P00060000 | 60.00 | 0.25 | 0.40 | 0.42 | 13 | 171 | 25.98% | -0.24 | 0.11 | -0.04 | 0.03 | -0.00 |
| QSR20250919P00062500 | 62.50 | 1.10 | 1.25 | 1.37 | 35 | 919 | 22.37% | -0.59 | 0.16 | -0.04 | 0.04 | -0.01 |
| QSR20250919P00065000 | 65.00 | 2.80 | 3.10 | 3.40 | 1 | 2,903 | 22.36% | -0.91 | 0.08 | -0.02 | 0.02 | -0.01 |
| QSR20250919P00067500 | 67.50 | 5.10 | 5.90 | 0.00 | 0 | 95 | 50.68% | -0.83 | 0.05 | -0.06 | 0.03 | -0.01 |
| QSR20250919P00070000 | 70.00 | 6.50 | 8.90 | 0.00 | 0 | 0 | 75.02% | -0.81 | 0.03 | -0.10 | 0.03 | -0.01 |
| QSR20250919P00072500 | 72.50 | 9.00 | 11.40 | 0.00 | 0 | 135 | 87.89% | -0.83 | 0.03 | -0.11 | 0.03 | -0.01 |
| QSR20250919P00075000 | 75.00 | 11.50 | 13.80 | 0.00 | 0 | 1 | 95.70% | -0.86 | 0.02 | -0.10 | 0.02 | -0.01 |
| QSR20250919P00077500 | 77.50 | 14.00 | 16.30 | 0.00 | 0 | 0 | 106.56% | -0.87 | 0.02 | -0.11 | 0.02 | -0.01 |
| QSR20250919P00080000 | 80.00 | 16.50 | 18.80 | 0.00 | 0 | 0 | 116.78% | -0.88 | 0.02 | -0.11 | 0.02 | -0.01 |
| QSR20250919P00085000 | 85.00 | 21.50 | 24.30 | 0.00 | 0 | 0 | 157.69% | -0.85 | 0.01 | -0.18 | 0.03 | -0.02 |
| QSR20250919P00090000 | 90.00 | 26.50 | 29.30 | 0.00 | 0 | 0 | 176.12% | -0.86 | 0.01 | -0.19 | 0.02 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QSR20250919C00037500 | 37.50 | 23.80 | 25.90 | 0.00 | 0 | 0 | 193.88% | 0.95 | 0.00 | -0.09 | 0.01 | 0.01 |
| QSR20250919C00040000 | 40.00 | 21.20 | 23.40 | 0.00 | 0 | 0 | 168.35% | 0.95 | 0.01 | -0.08 | 0.01 | 0.01 |
| QSR20250919C00042500 | 42.50 | 18.70 | 21.10 | 0.00 | 0 | 0 | 156.43% | 0.93 | 0.01 | -0.09 | 0.01 | 0.01 |
| QSR20250919C00045000 | 45.00 | 16.30 | 18.60 | 0.00 | 0 | 1 | 140.30% | 0.92 | 0.01 | -0.09 | 0.02 | 0.01 |
| QSR20250919C00047500 | 47.50 | 13.70 | 16.30 | 0.00 | 0 | 0 | 118.35% | 0.92 | 0.01 | -0.08 | 0.02 | 0.01 |
| QSR20250919C00050000 | 50.00 | 11.20 | 13.50 | 0.00 | 0 | 0 | 97.50% | 0.91 | 0.02 | -0.07 | 0.02 | 0.01 |
| QSR20250919C00052500 | 52.50 | 7.90 | 11.40 | 0.00 | 0 | 1 | 87.42% | 0.88 | 0.02 | -0.08 | 0.02 | 0.01 |
| QSR20250919C00055000 | 55.00 | 5.40 | 7.80 | 0.00 | 0 | 0 | 60.84% | 0.88 | 0.03 | -0.06 | 0.02 | 0.01 |
| QSR20250919C00057500 | 57.50 | 3.00 | 6.40 | 0.00 | 0 | 6 | 39.88% | 0.86 | 0.05 | -0.04 | 0.02 | 0.01 |
| QSR20250919C00060000 | 60.00 | 2.35 | 2.55 | 2.15 | 8 | 120 | 25.27% | 0.77 | 0.11 | -0.04 | 0.03 | 0.01 |
| QSR20250919C00062500 | 62.50 | 0.75 | 0.85 | 0.65 | 45 | 116 | 22.49% | 0.41 | 0.16 | -0.04 | 0.04 | 0.01 |
| QSR20250919C00065000 | 65.00 | 0.05 | 0.25 | 0.15 | 35 | 1,476 | 21.17% | 0.10 | 0.07 | -0.02 | 0.02 | 0.00 |
| QSR20250919C00067500 | 67.50 | 0.00 | 0.20 | 0.00 | 0 | 1,200 | 32.59% | 0.07 | 0.04 | -0.02 | 0.01 | 0.00 |
| QSR20250919C00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 506 | 33.78% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| QSR20250919C00072500 | 72.50 | 0.00 | 0.75 | 0.00 | 0 | 209 | 70.24% | 0.11 | 0.02 | -0.06 | 0.02 | 0.00 |
| QSR20250919C00075000 | 75.00 | 0.00 | 0.35 | 0.00 | 0 | 74 | 67.97% | 0.06 | 0.02 | -0.04 | 0.01 | 0.00 |
| QSR20250919C00077500 | 77.50 | 0.00 | 0.75 | 0.00 | 0 | 2,126 | 90.65% | 0.09 | 0.02 | -0.07 | 0.02 | 0.00 |
| QSR20250919C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 99.94% | 0.08 | 0.01 | -0.07 | 0.02 | 0.00 |
| QSR20250919C00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 117.11% | 0.07 | 0.01 | -0.08 | 0.02 | 0.00 |
| QSR20250919C00090000 | 90.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 132.72% | 0.07 | 0.01 | -0.08 | 0.01 | 0.00 |
