Udløb
Calls
for markedsdato September 11, 2025
Puts
for markedsdato September 11, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHR20250919C00032500 | 32.50 | 23.30 | 25.20 | 0.00 | 0 | 216 | 189.37% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| SPHR20250919C00035000 | 35.00 | 20.90 | 22.40 | 20.93 | 2 | 359 | 188.87% | 0.97 | 0.00 | -0.06 | 0.01 | 0.01 |
| SPHR20250919C00037500 | 37.50 | 19.30 | 21.30 | 18.21 | 2 | 60 | 128.69% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| SPHR20250919C00040000 | 40.00 | 16.70 | 17.30 | 0.00 | 0 | 426 | 143.70% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| SPHR20250919C00042500 | 42.50 | 13.80 | 14.70 | 15.50 | 13 | 459 | 92.61% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| SPHR20250919C00045000 | 45.00 | 11.00 | 12.30 | 12.60 | 276 | 1,103 | 76.07% | 0.99 | 0.01 | -0.01 | 0.00 | 0.01 |
| SPHR20250919C00047500 | 47.50 | 8.30 | 10.70 | 10.10 | 78 | 1,239 | 71.16% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| SPHR20250919C00050000 | 50.00 | 7.00 | 7.40 | 8.20 | 3,983 | 4,963 | 65.18% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| SPHR20250919C00052500 | 52.50 | 4.30 | 5.20 | 5.40 | 454 | 3,191 | 61.19% | 0.85 | 0.04 | -0.08 | 0.02 | 0.01 |
| SPHR20250919C00055000 | 55.00 | 3.10 | 3.40 | 3.50 | 4,802 | 1,467 | 62.04% | 0.70 | 0.07 | -0.12 | 0.03 | 0.01 |
| SPHR20250919C00057500 | 57.50 | 1.80 | 2.10 | 2.59 | 443 | 6 | 65.02% | 0.52 | 0.07 | -0.14 | 0.03 | 0.01 |
| SPHR20250919C00060000 | 60.00 | 0.95 | 1.30 | 1.23 | 3,149 | 1,298 | 66.56% | 0.35 | 0.07 | -0.13 | 0.03 | 0.00 |
| SPHR20250919C00065000 | 65.00 | 0.00 | 0.50 | 0.42 | 47 | 23 | 73.53% | 0.14 | 0.04 | -0.09 | 0.02 | 0.00 |
| SPHR20250919C00070000 | 70.00 | 0.05 | 0.25 | 0.21 | 3 | 0 | 82.83% | 0.06 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPHR20250919C00075000 | 75.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 137.87% | 0.12 | 0.02 | -0.14 | 0.02 | 0.00 |
| SPHR20250919C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 144.19% | 0.08 | 0.01 | -0.10 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHR20250919P00032500 | 32.50 | 0.00 | 0.10 | 0.00 | 0 | 246 | 173.05% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SPHR20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 604 | 139.57% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPHR20250919P00037500 | 37.50 | 0.00 | 0.75 | 0.00 | 0 | 258 | 190.84% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| SPHR20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 498 | 105.07% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPHR20250919P00042500 | 42.50 | 0.00 | 0.05 | 0.11 | 7 | 177 | 89.18% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPHR20250919P00045000 | 45.00 | 0.00 | 0.25 | 0.10 | 1 | 407 | 99.19% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPHR20250919P00047500 | 47.50 | 0.05 | 0.30 | 0.11 | 11 | 150 | 83.55% | -0.06 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPHR20250919P00050000 | 50.00 | 0.05 | 0.60 | 0.15 | 77 | 370 | 69.28% | -0.08 | 0.03 | -0.05 | 0.01 | -0.00 |
| SPHR20250919P00052500 | 52.50 | 0.30 | 0.70 | 0.50 | 6 | 333 | 62.51% | -0.16 | 0.04 | -0.08 | 0.02 | -0.00 |
| SPHR20250919P00055000 | 55.00 | 0.00 | 1.30 | 1.00 | 524 | 35 | 61.29% | -0.30 | 0.07 | -0.12 | 0.03 | -0.00 |
| SPHR20250919P00057500 | 57.50 | 2.25 | 3.10 | 1.84 | 9 | 0 | 63.61% | -0.49 | 0.07 | -0.14 | 0.03 | -0.01 |
| SPHR20250919P00060000 | 60.00 | 3.90 | 5.40 | 4.05 | 11 | 5 | 67.34% | -0.65 | 0.06 | -0.14 | 0.03 | -0.01 |
| SPHR20250919P00065000 | 65.00 | 8.00 | 8.60 | 8.00 | 10 | 0 | 70.13% | -0.88 | 0.04 | -0.08 | 0.02 | -0.01 |
| SPHR20250919P00070000 | 70.00 | 12.00 | 13.40 | 0.00 | 0 | 0 | 101.21% | -0.90 | 0.02 | -0.10 | 0.02 | -0.01 |
| SPHR20250919P00075000 | 75.00 | 16.90 | 19.10 | 0.00 | 0 | 0 | 132.75% | -0.90 | 0.02 | -0.12 | 0.02 | -0.01 |
| SPHR20250919P00080000 | 80.00 | 21.70 | 24.40 | 0.00 | 0 | 0 | 168.59% | -0.89 | 0.01 | -0.17 | 0.02 | -0.01 |
