Udløb
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPR20250919C00025000 | 25.00 | 13.50 | 15.10 | 0.00 | 0 | 0 | 245.83% | 0.93 | 0.01 | -0.12 | 0.01 | 0.00 |
| SPR20250919C00030000 | 30.00 | 8.50 | 10.90 | 0.00 | 0 | 0 | 199.60% | 0.86 | 0.02 | -0.17 | 0.01 | 0.00 |
| SPR20250919C00033000 | 33.00 | 5.20 | 7.80 | 0.00 | 0 | 0 | 144.37% | 0.82 | 0.03 | -0.14 | 0.01 | 0.00 |
| SPR20250919C00034000 | 34.00 | 4.50 | 6.80 | 0.00 | 0 | 0 | 127.65% | 0.80 | 0.04 | -0.14 | 0.02 | 0.00 |
| SPR20250919C00035000 | 35.00 | 3.70 | 5.90 | 0.00 | 0 | 10 | 113.97% | 0.78 | 0.05 | -0.13 | 0.02 | 0.00 |
| SPR20250919C00036000 | 36.00 | 2.70 | 3.30 | 2.85 | 3 | 3 | 42.55% | 0.91 | 0.07 | -0.02 | 0.01 | 0.01 |
| SPR20250919C00037000 | 37.00 | 1.45 | 2.15 | 1.97 | 127 | 158 | 25.36% | 0.93 | 0.10 | -0.01 | 0.01 | 0.01 |
| SPR20250919C00038000 | 38.00 | 0.00 | 3.20 | 0.00 | 0 | 4 | 50.28% | 0.65 | 0.14 | -0.07 | 0.02 | 0.00 |
| SPR20250919C00039000 | 39.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 32.84% | 0.50 | 0.23 | -0.05 | 0.02 | 0.00 |
| SPR20250919C00040000 | 40.00 | 0.00 | 0.55 | 0.11 | 1 | 16 | 31.10% | 0.27 | 0.20 | -0.04 | 0.02 | 0.00 |
| SPR20250919C00041000 | 41.00 | 0.00 | 1.90 | 0.00 | 0 | 19 | 81.31% | 0.35 | 0.08 | -0.12 | 0.02 | 0.00 |
| SPR20250919C00042000 | 42.00 | 0.00 | 2.00 | 0.00 | 0 | 4 | 98.43% | 0.32 | 0.07 | -0.14 | 0.02 | 0.00 |
| SPR20250919C00043000 | 43.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 88.90% | 0.23 | 0.06 | -0.10 | 0.02 | 0.00 |
| SPR20250919C00044000 | 44.00 | 0.00 | 0.90 | 0.00 | 0 | 5 | 90.24% | 0.18 | 0.05 | -0.09 | 0.01 | 0.00 |
| SPR20250919C00045000 | 45.00 | 0.00 | 0.50 | 0.00 | 0 | 5 | 84.01% | 0.12 | 0.04 | -0.06 | 0.01 | 0.00 |
| SPR20250919C00046000 | 46.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 151.33% | 0.25 | 0.04 | -0.19 | 0.02 | 0.00 |
| SPR20250919C00047000 | 47.00 | 0.00 | 2.15 | 0.00 | 0 | 77 | 161.91% | 0.24 | 0.04 | -0.19 | 0.02 | 0.00 |
| SPR20250919C00048000 | 48.00 | 0.00 | 2.15 | 0.00 | 0 | 52 | 172.00% | 0.23 | 0.03 | -0.20 | 0.02 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPR20250919P00025000 | 25.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 292.89% | -0.10 | 0.01 | -0.19 | 0.01 | -0.00 |
| SPR20250919P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 215.57% | -0.16 | 0.02 | -0.20 | 0.01 | -0.00 |
| SPR20250919P00033000 | 33.00 | 0.00 | 2.15 | 0.00 | 0 | 35 | 161.59% | -0.20 | 0.03 | -0.18 | 0.02 | -0.00 |
| SPR20250919P00034000 | 34.00 | 0.00 | 2.15 | 0.00 | 0 | 67 | 143.89% | -0.22 | 0.04 | -0.17 | 0.02 | -0.00 |
| SPR20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 46 | 41.04% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| SPR20250919P00036000 | 36.00 | 0.00 | 0.05 | 0.05 | 5 | 73 | 31.78% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| SPR20250919P00037000 | 37.00 | 0.05 | 1.10 | 0.05 | 10 | 172 | 22.36% | -0.05 | 0.09 | -0.01 | 0.01 | -0.00 |
| SPR20250919P00038000 | 38.00 | 0.00 | 0.60 | 0.00 | 0 | 108 | 31.00% | -0.29 | 0.21 | -0.04 | 0.02 | -0.00 |
| SPR20250919P00039000 | 39.00 | 0.00 | 2.30 | 0.00 | 0 | 2 | 51.28% | -0.50 | 0.15 | -0.08 | 0.02 | -0.00 |
| SPR20250919P00040000 | 40.00 | 0.00 | 2.90 | 0.00 | 0 | 4 | 35.54% | -0.72 | 0.19 | -0.05 | 0.02 | -0.00 |
| SPR20250919P00041000 | 41.00 | 2.05 | 2.65 | 0.00 | 0 | 1 | 45.90% | -0.80 | 0.13 | -0.06 | 0.02 | -0.00 |
| SPR20250919P00042000 | 42.00 | 2.90 | 4.60 | 0.00 | 0 | 0 | 80.08% | -0.74 | 0.08 | -0.10 | 0.02 | -0.00 |
| SPR20250919P00043000 | 43.00 | 3.90 | 6.10 | 0.00 | 0 | 0 | 107.08% | -0.73 | 0.06 | -0.14 | 0.02 | -0.00 |
| SPR20250919P00044000 | 44.00 | 4.90 | 7.30 | 0.00 | 0 | 0 | 116.33% | -0.76 | 0.05 | -0.15 | 0.02 | -0.00 |
| SPR20250919P00045000 | 45.00 | 5.90 | 7.80 | 0.00 | 0 | 0 | 130.72% | -0.76 | 0.04 | -0.16 | 0.02 | -0.01 |
| SPR20250919P00046000 | 46.00 | 6.90 | 9.40 | 0.00 | 0 | 0 | 141.56% | -0.78 | 0.04 | -0.17 | 0.02 | -0.01 |
| SPR20250919P00047000 | 47.00 | 7.90 | 9.70 | 0.00 | 0 | 0 | 151.85% | -0.79 | 0.04 | -0.17 | 0.02 | -0.01 |
| SPR20250919P00048000 | 48.00 | 8.90 | 11.40 | 0.00 | 0 | 0 | 161.68% | -0.80 | 0.03 | -0.18 | 0.02 | -0.01 |
