Udløb
Calls
for markedsdato September 18, 2025
Puts
for markedsdato September 18, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| S20250926C00014000 | 14.00 | 4.60 | 5.30 | 0.00 | 0 | 3 | 158.40% | 0.91 | 0.04 | -0.04 | 0.00 | 0.00 |
| S20250926C00014500 | 14.50 | 4.10 | 4.80 | 0.00 | 0 | 0 | 143.66% | 0.90 | 0.04 | -0.04 | 0.00 | 0.00 |
| S20250926C00015000 | 15.00 | 3.60 | 4.00 | 0.00 | 0 | 14 | 89.49% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| S20250926C00015500 | 15.50 | 3.10 | 3.80 | 0.00 | 0 | 0 | 115.02% | 0.88 | 0.06 | -0.04 | 0.01 | 0.00 |
| S20250926C00016000 | 16.00 | 2.70 | 2.80 | 0.00 | 0 | 33 | 81.33% | 0.92 | 0.07 | -0.02 | 0.00 | 0.00 |
| S20250926C00016500 | 16.50 | 2.20 | 3.60 | 0.00 | 0 | 0 | 56.63% | 0.94 | 0.07 | -0.01 | 0.00 | 0.00 |
| S20250926C00017000 | 17.00 | 1.70 | 1.80 | 1.75 | 4 | 207 | 45.88% | 0.93 | 0.10 | -0.01 | 0.00 | 0.00 |
| S20250926C00017500 | 17.50 | 1.25 | 1.35 | 1.30 | 4 | 20 | 35.05% | 0.91 | 0.16 | -0.01 | 0.00 | 0.00 |
| S20250926C00018000 | 18.00 | 0.85 | 0.95 | 0.90 | 12 | 212 | 37.95% | 0.78 | 0.28 | -0.02 | 0.01 | 0.00 |
| S20250926C00018500 | 18.50 | 0.50 | 0.60 | 0.60 | 167 | 134 | 37.41% | 0.61 | 0.37 | -0.03 | 0.01 | 0.00 |
| S20250926C00019000 | 19.00 | 0.25 | 0.35 | 0.31 | 92 | 487 | 38.83% | 0.43 | 0.36 | -0.03 | 0.01 | 0.00 |
| S20250926C00019500 | 19.50 | 0.10 | 0.20 | 0.15 | 47 | 1,093 | 40.47% | 0.27 | 0.29 | -0.02 | 0.01 | 0.00 |
| S20250926C00020000 | 20.00 | 0.05 | 0.10 | 0.10 | 58 | 203 | 38.83% | 0.14 | 0.21 | -0.01 | 0.01 | 0.00 |
| S20250926C00020500 | 20.50 | 0.00 | 0.10 | 0.00 | 0 | 42 | 43.72% | 0.09 | 0.14 | -0.01 | 0.00 | 0.00 |
| S20250926C00021000 | 21.00 | 0.00 | 0.15 | 0.02 | 1 | 43 | 57.83% | 0.10 | 0.11 | -0.02 | 0.00 | 0.00 |
| S20250926C00021500 | 21.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 66.42% | 0.09 | 0.09 | -0.02 | 0.00 | 0.00 |
| S20250926C00022000 | 22.00 | 0.00 | 0.15 | 0.00 | 0 | 115 | 74.55% | 0.08 | 0.07 | -0.02 | 0.00 | 0.00 |
| S20250926C00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 131.08% | 0.20 | 0.08 | -0.06 | 0.01 | 0.00 |
| S20250926C00023000 | 23.00 | 0.00 | 0.50 | 0.00 | 0 | 9 | 122.91% | 0.15 | 0.07 | -0.05 | 0.01 | 0.00 |
| S20250926C00023500 | 23.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 149.54% | 0.19 | 0.06 | -0.07 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| S20250926P00014000 | 14.00 | 0.00 | 0.15 | 0.00 | 0 | 17 | 125.83% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| S20250926P00014500 | 14.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 177.62% | -0.13 | 0.04 | -0.07 | 0.01 | -0.00 |
| S20250926P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 163 | 81.43% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| S20250926P00015500 | 15.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 71.25% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| S20250926P00016000 | 16.00 | 0.00 | 0.30 | 0.00 | 0 | 101 | 93.63% | -0.11 | 0.07 | -0.03 | 0.01 | -0.00 |
| S20250926P00016500 | 16.50 | 0.00 | 0.05 | 0.03 | 1 | 5 | 51.30% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| S20250926P00017000 | 17.00 | 0.00 | 0.05 | 0.02 | 6 | 111 | 41.41% | -0.05 | 0.09 | -0.01 | 0.00 | -0.00 |
| S20250926P00017500 | 17.50 | 0.05 | 0.10 | 0.08 | 27 | 69 | 42.05% | -0.13 | 0.18 | -0.01 | 0.01 | -0.00 |
| S20250926P00018000 | 18.00 | 0.10 | 0.20 | 0.15 | 4 | 59 | 39.27% | -0.23 | 0.28 | -0.02 | 0.01 | -0.00 |
| S20250926P00018500 | 18.50 | 0.25 | 0.35 | 0.33 | 37 | 21 | 37.50% | -0.39 | 0.37 | -0.03 | 0.01 | -0.00 |
| S20250926P00019000 | 19.00 | 0.50 | 0.60 | 0.60 | 52 | 48 | 39.83% | -0.57 | 0.35 | -0.03 | 0.01 | -0.00 |
| S20250926P00019500 | 19.50 | 0.85 | 0.95 | 0.76 | 1 | 11 | 42.11% | -0.73 | 0.29 | -0.02 | 0.01 | -0.00 |
| S20250926P00020000 | 20.00 | 1.30 | 1.40 | 0.00 | 0 | 4 | 43.98% | -0.83 | 0.21 | -0.02 | 0.01 | -0.00 |
| S20250926P00020500 | 20.50 | 1.75 | 2.85 | 0.00 | 0 | 0 | 54.48% | -0.86 | 0.15 | -0.02 | 0.01 | -0.00 |
| S20250926P00021000 | 21.00 | 2.20 | 3.80 | 0.00 | 0 | 3 | 68.37% | -0.86 | 0.12 | -0.03 | 0.01 | -0.00 |
| S20250926P00021500 | 21.50 | 2.70 | 3.40 | 0.00 | 0 | 0 | 102.90% | -0.79 | 0.10 | -0.05 | 0.01 | -0.00 |
| S20250926P00022000 | 22.00 | 3.20 | 3.90 | 0.00 | 0 | 0 | 113.09% | -0.81 | 0.09 | -0.05 | 0.01 | -0.00 |
| S20250926P00022500 | 22.50 | 3.70 | 4.40 | 0.00 | 0 | 0 | 122.75% | -0.82 | 0.08 | -0.06 | 0.01 | -0.00 |
| S20250926P00023000 | 23.00 | 4.20 | 4.90 | 0.00 | 0 | 0 | 131.95% | -0.83 | 0.07 | -0.06 | 0.01 | -0.00 |
| S20250926P00023500 | 23.50 | 4.50 | 5.40 | 0.00 | 0 | 0 | 140.75% | -0.83 | 0.06 | -0.06 | 0.01 | -0.00 |
