Udløb
Puts
for markedsdato September 15, 2025
Calls
for markedsdato September 15, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI20250919P00023000 | 23.00 | 0.03 | 0.04 | 0.04 | 1,354 | 10,110 | 97.68% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| SOFI20250919P00023500 | 23.50 | 0.04 | 0.05 | 0.05 | 1,356 | 14,043 | 92.42% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| SOFI20250919P00024000 | 24.00 | 0.05 | 0.06 | 0.05 | 2,694 | 13,573 | 86.28% | -0.05 | 0.04 | -0.03 | 0.00 | -0.00 |
| SOFI20250919P00024500 | 24.50 | 0.07 | 0.08 | 0.07 | 2,053 | 6,609 | 81.65% | -0.07 | 0.06 | -0.04 | 0.00 | -0.00 |
| SOFI20250919P00025000 | 25.00 | 0.10 | 0.11 | 0.11 | 6,877 | 16,593 | 77.82% | -0.10 | 0.08 | -0.05 | 0.00 | -0.00 |
| SOFI20250919P00025500 | 25.50 | 0.15 | 0.16 | 0.15 | 5,166 | 6,985 | 74.86% | -0.14 | 0.10 | -0.06 | 0.01 | -0.00 |
| SOFI20250919P00026000 | 26.00 | 0.22 | 0.23 | 0.22 | 9,301 | 6,399 | 71.98% | -0.19 | 0.13 | -0.07 | 0.01 | -0.00 |
| SOFI20250919P00026500 | 26.50 | 0.33 | 0.34 | 0.36 | 9,958 | 3,641 | 70.47% | -0.26 | 0.16 | -0.09 | 0.01 | -0.00 |
| SOFI20250919P00027000 | 27.00 | 0.48 | 0.50 | 0.50 | 13,997 | 1,521 | 69.09% | -0.35 | 0.18 | -0.10 | 0.01 | -0.00 |
| SOFI20250919P00027500 | 27.50 | 0.69 | 0.70 | 0.70 | 6,505 | 272 | 68.57% | -0.44 | 0.20 | -0.10 | 0.01 | -0.00 |
| SOFI20250919P00028000 | 28.00 | 0.95 | 0.98 | 0.98 | 2,384 | 439 | 68.52% | -0.54 | 0.20 | -0.11 | 0.01 | -0.00 |
| SOFI20250919P00028500 | 28.50 | 1.26 | 1.30 | 1.30 | 366 | 30 | 69.20% | -0.63 | 0.19 | -0.10 | 0.01 | -0.00 |
| SOFI20250919P00029000 | 29.00 | 1.62 | 1.66 | 1.70 | 160 | 98 | 68.81% | -0.72 | 0.17 | -0.09 | 0.01 | -0.00 |
| SOFI20250919P00029500 | 29.50 | 2.02 | 2.06 | 2.06 | 73 | 5 | 70.82% | -0.79 | 0.14 | -0.08 | 0.01 | -0.00 |
| SOFI20250919P00030000 | 30.00 | 2.45 | 2.49 | 2.50 | 112 | 328 | 68.25% | -0.86 | 0.11 | -0.05 | 0.01 | -0.00 |
| SOFI20250919P00030500 | 30.50 | 2.73 | 2.94 | 3.05 | 7 | 0 | 73.40% | -0.89 | 0.09 | -0.05 | 0.01 | -0.00 |
| SOFI20250919P00031000 | 31.00 | 3.35 | 3.45 | 3.45 | 329 | 33 | 71.21% | -0.93 | 0.07 | -0.03 | 0.00 | -0.00 |
| SOFI20250919P00032000 | 32.00 | 4.30 | 4.45 | 4.48 | 31 | 306 | 77.97% | -0.96 | 0.04 | -0.02 | 0.00 | -0.00 |
| SOFI20250919P00033000 | 33.00 | 4.30 | 5.40 | 0.00 | 0 | 1 | 124.37% | -0.90 | 0.05 | -0.07 | 0.01 | -0.00 |
| SOFI20250919P00034000 | 34.00 | 6.25 | 7.55 | 0.00 | 0 | 1 | 190.86% | -0.82 | 0.05 | -0.18 | 0.01 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI20250919C00023000 | 23.00 | 4.70 | 4.80 | 4.75 | 629 | 6,631 | 97.79% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| SOFI20250919C00023500 | 23.50 | 4.20 | 4.30 | 4.22 | 313 | 859 | 88.15% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| SOFI20250919C00024000 | 24.00 | 3.70 | 3.80 | 3.75 | 990 | 7,737 | 84.50% | 0.95 | 0.04 | -0.03 | 0.00 | 0.00 |
| SOFI20250919C00024500 | 24.50 | 3.25 | 3.30 | 3.28 | 562 | 2,106 | 84.02% | 0.92 | 0.06 | -0.04 | 0.00 | 0.00 |
| SOFI20250919C00025000 | 25.00 | 2.78 | 2.82 | 2.80 | 6,982 | 26,235 | 77.66% | 0.90 | 0.08 | -0.04 | 0.00 | 0.00 |
| SOFI20250919C00025500 | 25.50 | 2.33 | 2.37 | 2.24 | 1,466 | 3,684 | 76.26% | 0.86 | 0.10 | -0.06 | 0.01 | 0.00 |
| SOFI20250919C00026000 | 26.00 | 1.91 | 1.95 | 1.92 | 8,361 | 16,366 | 71.83% | 0.81 | 0.13 | -0.07 | 0.01 | 0.00 |
| SOFI20250919C00026500 | 26.50 | 1.53 | 1.55 | 1.55 | 6,404 | 9,122 | 71.90% | 0.74 | 0.16 | -0.09 | 0.01 | 0.00 |
| SOFI20250919C00027000 | 27.00 | 1.19 | 1.20 | 1.19 | 15,136 | 17,910 | 69.87% | 0.65 | 0.18 | -0.10 | 0.01 | 0.00 |
| SOFI20250919C00027500 | 27.50 | 0.89 | 0.91 | 0.89 | 18,819 | 5,287 | 69.29% | 0.56 | 0.19 | -0.11 | 0.01 | 0.00 |
| SOFI20250919C00028000 | 28.00 | 0.66 | 0.67 | 0.67 | 28,997 | 12,837 | 69.24% | 0.46 | 0.20 | -0.11 | 0.01 | 0.00 |
| SOFI20250919C00028500 | 28.50 | 0.47 | 0.48 | 0.48 | 5,269 | 3,026 | 69.05% | 0.37 | 0.19 | -0.10 | 0.01 | 0.00 |
| SOFI20250919C00029000 | 29.00 | 0.33 | 0.35 | 0.34 | 15,673 | 16,970 | 70.20% | 0.28 | 0.16 | -0.09 | 0.01 | 0.00 |
| SOFI20250919C00029500 | 29.50 | 0.23 | 0.25 | 0.24 | 5,008 | 1,520 | 70.09% | 0.21 | 0.14 | -0.07 | 0.01 | 0.00 |
| SOFI20250919C00030000 | 30.00 | 0.16 | 0.17 | 0.16 | 19,702 | 28,481 | 71.84% | 0.16 | 0.11 | -0.06 | 0.01 | 0.00 |
| SOFI20250919C00030500 | 30.50 | 0.11 | 0.12 | 0.12 | 2,792 | 1,585 | 73.33% | 0.12 | 0.09 | -0.05 | 0.01 | 0.00 |
| SOFI20250919C00031000 | 31.00 | 0.08 | 0.09 | 0.08 | 4,253 | 3,556 | 75.96% | 0.09 | 0.07 | -0.04 | 0.00 | 0.00 |
| SOFI20250919C00032000 | 32.00 | 0.04 | 0.05 | 0.05 | 3,018 | 2,299 | 80.21% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| SOFI20250919C00033000 | 33.00 | 0.02 | 0.03 | 0.02 | 1,265 | 2,142 | 84.67% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| SOFI20250919C00034000 | 34.00 | 0.01 | 0.03 | 0.02 | 918 | 2,471 | 93.30% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
