Udløb
Puts
for markedsdato September 17, 2025
Calls
for markedsdato September 17, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RZLV20250919P00001500 | 1.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RZLV20250919P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RZLV20250919P00002500 | 2.50 | 0.00 | 0.05 | 0.03 | 10 | 1,853 | 728.78% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| RZLV20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 659 | 609.07% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| RZLV20250919P00003500 | 3.50 | 0.00 | 0.05 | 0.05 | 27 | 739 | 508.13% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| RZLV20250919P00004000 | 4.00 | 0.00 | 0.05 | 0.02 | 2 | 1,239 | 420.41% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| RZLV20250919P00004500 | 4.50 | 0.00 | 0.15 | 0.00 | 0 | 266 | 436.90% | -0.07 | 0.06 | -0.06 | 0.00 | 0.00 |
| RZLV20250919P00005000 | 5.00 | 0.00 | 0.05 | 0.05 | 3 | 2,858 | 271.41% | -0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| RZLV20250919P00005500 | 5.50 | 0.05 | 0.10 | 0.07 | 61 | 926 | 271.94% | -0.10 | 0.13 | -0.06 | 0.00 | -0.00 |
| RZLV20250919P00006000 | 6.00 | 0.05 | 0.10 | 0.09 | 756 | 1,725 | 195.94% | -0.14 | 0.21 | -0.05 | 0.00 | -0.00 |
| RZLV20250919P00007500 | 7.50 | 0.65 | 0.70 | 0.70 | 436 | 1,268 | 201.73% | -0.66 | 0.35 | -0.11 | 0.00 | -0.00 |
| RZLV20250919P00009000 | 9.00 | 1.95 | 2.10 | 2.10 | 2 | 254 | 262.56% | -0.88 | 0.14 | -0.05 | 0.00 | -0.00 |
| RZLV20250919P00010000 | 10.00 | 2.90 | 3.20 | 0.00 | 0 | 87 | 304.38% | -0.93 | 0.08 | -0.04 | 0.00 | -0.00 |
| RZLV20250919P00012000 | 12.00 | 4.80 | 5.20 | 0.00 | 0 | 62 | 362.70% | -0.97 | 0.04 | -0.02 | 0.00 | -0.00 |
| RZLV20250919P00013000 | 13.00 | 5.80 | 6.10 | 0.00 | 0 | 0 | 405.91% | -0.97 | 0.03 | -0.02 | 0.00 | -0.00 |
| RZLV20250919P00014000 | 14.00 | 6.80 | 8.90 | 0.00 | 0 | 0 | 445.21% | -0.97 | 0.03 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RZLV20250919C00001500 | 1.50 | 5.40 | 5.70 | 5.50 | 1 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RZLV20250919C00002000 | 2.00 | 4.90 | 5.20 | 5.00 | 2 | 7 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RZLV20250919C00002500 | 2.50 | 4.50 | 4.70 | 4.27 | 3 | 268 | 720.38% | 0.99 | 0.01 | -0.02 | 0.00 | 0.00 |
| RZLV20250919C00003000 | 3.00 | 4.00 | 4.20 | 4.10 | 1 | 317 | 602.61% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| RZLV20250919C00003500 | 3.50 | 3.50 | 3.70 | 3.75 | 2 | 504 | 503.21% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| RZLV20250919C00004000 | 4.00 | 2.95 | 3.20 | 2.95 | 323 | 2,108 | 610.55% | 0.93 | 0.04 | -0.10 | 0.00 | 0.00 |
| RZLV20250919C00004500 | 4.50 | 2.20 | 2.65 | 2.27 | 60 | 832 | 439.18% | 0.93 | 0.06 | -0.06 | 0.00 | 0.00 |
| RZLV20250919C00005000 | 5.00 | 2.05 | 2.20 | 2.00 | 465 | 10,400 | 269.81% | 0.96 | 0.06 | -0.02 | 0.00 | 0.00 |
| RZLV20250919C00005500 | 5.50 | 1.55 | 1.70 | 1.75 | 52 | 1,361 | 244.40% | 0.92 | 0.12 | -0.04 | 0.00 | 0.00 |
| RZLV20250919C00006000 | 6.00 | 1.10 | 1.15 | 1.05 | 555 | 2,042 | 198.12% | 0.86 | 0.22 | -0.05 | 0.00 | 0.00 |
| RZLV20250919C00007500 | 7.50 | 0.25 | 0.30 | 0.25 | 3,833 | 5,329 | 191.53% | 0.33 | 0.36 | -0.10 | 0.00 | 0.00 |
| RZLV20250919C00009000 | 9.00 | 0.05 | 0.10 | 0.08 | 2,018 | 4,472 | 268.10% | 0.12 | 0.14 | -0.06 | 0.00 | 0.00 |
| RZLV20250919C00010000 | 10.00 | 0.00 | 0.05 | 0.05 | 220 | 1,371 | 271.78% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| RZLV20250919C00012000 | 12.00 | 0.00 | 0.50 | 0.05 | 8 | 324 | 623.84% | 0.18 | 0.08 | -0.19 | 0.00 | 0.00 |
| RZLV20250919C00013000 | 13.00 | 0.00 | 0.15 | 0.00 | 0 | 147 | 509.71% | 0.08 | 0.05 | -0.07 | 0.00 | 0.00 |
| RZLV20250919C00014000 | 14.00 | 0.00 | 0.10 | 0.10 | 10 | 80 | 513.54% | 0.05 | 0.04 | -0.05 | 0.00 | 0.00 |
