Udløb
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| R20250919C00140000 | 140.00 | 44.80 | 47.50 | 0.00 | 0 | 0 | 125.10% | 0.93 | 0.00 | -0.24 | 0.04 | 0.03 |
| R20250919C00145000 | 145.00 | 39.30 | 42.20 | 0.00 | 0 | 0 | 105.51% | 0.94 | 0.00 | -0.19 | 0.04 | 0.04 |
| R20250919C00150000 | 150.00 | 35.10 | 37.20 | 0.00 | 0 | 0 | 93.94% | 0.93 | 0.00 | -0.19 | 0.04 | 0.04 |
| R20250919C00155000 | 155.00 | 29.30 | 32.40 | 0.00 | 0 | 0 | 86.79% | 0.91 | 0.01 | -0.21 | 0.05 | 0.04 |
| R20250919C00160000 | 160.00 | 24.60 | 27.40 | 0.00 | 0 | 6 | 75.21% | 0.90 | 0.01 | -0.20 | 0.05 | 0.04 |
| R20250919C00165000 | 165.00 | 19.70 | 22.40 | 0.00 | 0 | 7 | 63.69% | 0.88 | 0.01 | -0.19 | 0.06 | 0.04 |
| R20250919C00170000 | 170.00 | 15.30 | 17.60 | 15.90 | 1 | 7 | 33.06% | 0.95 | 0.01 | -0.04 | 0.03 | 0.04 |
| R20250919C00175000 | 175.00 | 10.80 | 12.50 | 0.00 | 0 | 13 | 31.55% | 0.89 | 0.02 | -0.09 | 0.06 | 0.04 |
| R20250919C00180000 | 180.00 | 5.80 | 7.80 | 0.00 | 0 | 19 | 27.92% | 0.78 | 0.03 | -0.13 | 0.09 | 0.04 |
| R20250919C00185000 | 185.00 | 2.65 | 4.60 | 3.80 | 3 | 17 | 27.08% | 0.57 | 0.05 | -0.17 | 0.12 | 0.03 |
| R20250919C00190000 | 190.00 | 0.60 | 1.90 | 1.70 | 1 | 22 | 25.93% | 0.33 | 0.05 | -0.15 | 0.11 | 0.02 |
| R20250919C00195000 | 195.00 | 0.45 | 0.70 | 0.00 | 0 | 15 | 25.20% | 0.14 | 0.03 | -0.09 | 0.07 | 0.01 |
| R20250919C00200000 | 200.00 | 0.05 | 1.45 | 0.00 | 0 | 15 | 37.07% | 0.13 | 0.02 | -0.12 | 0.07 | 0.01 |
| R20250919C00210000 | 210.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 52.80% | 0.09 | 0.01 | -0.13 | 0.05 | 0.00 |
| R20250919C00220000 | 220.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 67.97% | 0.08 | 0.01 | -0.15 | 0.05 | 0.00 |
| R20250919C00230000 | 230.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 81.33% | 0.07 | 0.01 | -0.16 | 0.04 | 0.00 |
| R20250919C00240000 | 240.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 92.97% | 0.06 | 0.00 | -0.16 | 0.04 | 0.00 |
| R20250919C00250000 | 250.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 104.40% | 0.05 | 0.00 | -0.17 | 0.03 | 0.00 |
| R20250919C00260000 | 260.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 121.04% | 0.06 | 0.00 | -0.21 | 0.04 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| R20250919P00140000 | 140.00 | 0.00 | 0.70 | 0.00 | 0 | 23 | 108.07% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| R20250919P00145000 | 145.00 | 0.00 | 1.80 | 0.00 | 0 | 43 | 105.54% | -0.07 | 0.00 | -0.20 | 0.04 | -0.00 |
| R20250919P00150000 | 150.00 | 0.00 | 2.05 | 0.00 | 0 | 38 | 95.29% | -0.07 | 0.00 | -0.20 | 0.04 | -0.00 |
| R20250919P00155000 | 155.00 | 0.00 | 1.40 | 0.00 | 0 | 3 | 76.41% | -0.07 | 0.01 | -0.14 | 0.04 | -0.00 |
| R20250919P00160000 | 160.00 | 0.00 | 1.80 | 0.00 | 0 | 6 | 70.24% | -0.09 | 0.01 | -0.17 | 0.05 | -0.00 |
| R20250919P00165000 | 165.00 | 0.00 | 1.40 | 0.00 | 0 | 76 | 61.13% | -0.11 | 0.01 | -0.17 | 0.06 | -0.01 |
| R20250919P00170000 | 170.00 | 0.20 | 0.40 | 0.00 | 0 | 65 | 36.33% | -0.06 | 0.01 | -0.07 | 0.04 | -0.00 |
| R20250919P00175000 | 175.00 | 0.50 | 0.85 | 0.00 | 0 | 56 | 34.20% | -0.13 | 0.02 | -0.11 | 0.07 | -0.01 |
| R20250919P00180000 | 180.00 | 1.10 | 1.50 | 0.00 | 0 | 36 | 31.26% | -0.25 | 0.03 | -0.15 | 0.10 | -0.01 |
| R20250919P00185000 | 185.00 | 2.55 | 3.20 | 0.00 | 0 | 47 | 27.79% | -0.44 | 0.05 | -0.17 | 0.12 | -0.02 |
| R20250919P00190000 | 190.00 | 5.20 | 6.00 | 0.00 | 0 | 102 | 25.34% | -0.68 | 0.05 | -0.15 | 0.11 | -0.03 |
| R20250919P00195000 | 195.00 | 8.40 | 11.10 | 0.00 | 0 | 0 | 27.81% | -0.85 | 0.03 | -0.11 | 0.07 | -0.03 |
| R20250919P00200000 | 200.00 | 13.20 | 15.10 | 0.00 | 0 | 0 | 31.45% | -0.92 | 0.02 | -0.08 | 0.04 | -0.02 |
| R20250919P00210000 | 210.00 | 22.90 | 25.70 | 0.00 | 0 | 0 | 47.98% | -0.94 | 0.01 | -0.10 | 0.04 | -0.02 |
| R20250919P00220000 | 220.00 | 32.80 | 35.90 | 0.00 | 0 | 0 | 59.99% | -0.96 | 0.01 | -0.10 | 0.03 | -0.02 |
| R20250919P00230000 | 230.00 | 43.10 | 45.90 | 0.00 | 0 | 0 | 77.73% | -0.95 | 0.01 | -0.13 | 0.03 | -0.03 |
| R20250919P00240000 | 240.00 | 53.20 | 55.90 | 0.00 | 0 | 0 | 91.43% | -0.95 | 0.00 | -0.15 | 0.03 | -0.03 |
| R20250919P00250000 | 250.00 | 62.80 | 65.70 | 0.00 | 0 | 0 | 94.58% | -0.97 | 0.00 | -0.11 | 0.02 | -0.02 |
| R20250919P00260000 | 260.00 | 72.90 | 75.60 | 0.00 | 0 | 0 | 104.71% | -0.97 | 0.00 | -0.11 | 0.02 | -0.02 |
