Udløb
Puts
for markedsdato September 16, 2025
Calls
for markedsdato September 16, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SU20250919P00038500 | 38.50 | 0.00 | 0.25 | 0.00 | 0 | 505 | 65.56% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| SU20250919P00039000 | 39.00 | 0.00 | 0.15 | 0.05 | 2 | 3,866 | 59.30% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| SU20250919P00039500 | 39.50 | 0.00 | 0.30 | 0.00 | 0 | 18 | 78.55% | -0.10 | 0.06 | -0.08 | 0.01 | -0.00 |
| SU20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.05 | 21 | 3,185 | 46.75% | -0.03 | 0.04 | -0.02 | 0.00 | -0.00 |
| SU20250919P00040500 | 40.50 | 0.00 | 0.35 | 0.00 | 0 | 1,065 | 65.03% | -0.13 | 0.08 | -0.09 | 0.01 | -0.00 |
| SU20250919P00041000 | 41.00 | 0.00 | 0.15 | 0.00 | 0 | 1,617 | 43.68% | -0.09 | 0.10 | -0.04 | 0.01 | -0.00 |
| SU20250919P00041500 | 41.50 | 0.00 | 0.15 | 0.00 | 0 | 907 | 35.96% | -0.11 | 0.13 | -0.04 | 0.01 | -0.00 |
| SU20250919P00042000 | 42.00 | 0.00 | 0.15 | 0.10 | 6 | 658 | 30.73% | -0.16 | 0.20 | -0.05 | 0.01 | -0.00 |
| SU20250919P00042500 | 42.50 | 0.15 | 0.30 | 0.00 | 0 | 0 | 29.88% | -0.27 | 0.28 | -0.07 | 0.01 | -0.00 |
| SU20250919P00043000 | 43.00 | 0.35 | 0.50 | 0.26 | 8 | 94 | 27.93% | -0.43 | 0.36 | -0.08 | 0.02 | -0.00 |
| SU20250919P00043500 | 43.50 | 0.65 | 0.75 | 0.50 | 3 | 2 | 25.37% | -0.62 | 0.38 | -0.07 | 0.02 | -0.00 |
| SU20250919P00044000 | 44.00 | 0.00 | 1.15 | 0.88 | 2 | 1 | 22.45% | -0.81 | 0.30 | -0.04 | 0.01 | -0.00 |
| SU20250919P00044500 | 44.50 | 1.45 | 1.65 | 0.00 | 0 | 0 | 33.23% | -0.83 | 0.19 | -0.05 | 0.01 | -0.00 |
| SU20250919P00045000 | 45.00 | 1.50 | 2.30 | 0.00 | 0 | 0 | 38.02% | -0.88 | 0.14 | -0.05 | 0.01 | -0.00 |
| SU20250919P00045500 | 45.50 | 1.80 | 2.55 | 0.00 | 0 | 0 | 51.37% | -0.86 | 0.11 | -0.07 | 0.01 | -0.00 |
| SU20250919P00046000 | 46.00 | 1.00 | 4.50 | 0.00 | 0 | 0 | 64.41% | -0.85 | 0.09 | -0.09 | 0.01 | -0.00 |
| SU20250919P00047000 | 47.00 | 2.25 | 5.30 | 0.00 | 0 | 0 | 184.54% | -0.66 | 0.05 | -0.47 | 0.01 | -0.00 |
| SU20250919P00048000 | 48.00 | 3.30 | 6.60 | 0.00 | 0 | 0 | 92.05% | -0.89 | 0.05 | -0.10 | 0.01 | -0.00 |
| SU20250919P00049000 | 49.00 | 4.10 | 7.80 | 0.00 | 0 | 0 | 74.65% | -0.97 | 0.03 | -0.03 | 0.00 | -0.00 |
| SU20250919P00050000 | 50.00 | 4.90 | 8.80 | 0.00 | 0 | 0 | 273.88% | -0.68 | 0.03 | -0.68 | 0.01 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SU20250919C00038500 | 38.50 | 3.40 | 5.00 | 0.00 | 0 | 0 | 88.53% | 0.93 | 0.04 | -0.07 | 0.01 | 0.00 |
| SU20250919C00039000 | 39.00 | 3.90 | 4.10 | 4.40 | 5 | 753 | 53.83% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| SU20250919C00039500 | 39.50 | 3.00 | 3.90 | 0.00 | 0 | 33 | 47.91% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| SU20250919C00040000 | 40.00 | 2.70 | 3.10 | 3.30 | 55 | 4,100 | 41.99% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| SU20250919C00040500 | 40.50 | 1.95 | 2.75 | 2.35 | 2 | 77 | 43.88% | 0.95 | 0.06 | -0.02 | 0.00 | 0.00 |
| SU20250919C00041000 | 41.00 | 2.00 | 2.95 | 2.00 | 2 | 839 | 37.05% | 0.94 | 0.08 | -0.02 | 0.00 | 0.00 |
| SU20250919C00041500 | 41.50 | 1.55 | 1.65 | 1.80 | 43 | 101 | 34.20% | 0.90 | 0.13 | -0.04 | 0.01 | 0.00 |
| SU20250919C00042000 | 42.00 | 1.10 | 1.20 | 1.35 | 497 | 1,461 | 32.02% | 0.83 | 0.20 | -0.05 | 0.01 | 0.00 |
| SU20250919C00042500 | 42.50 | 0.70 | 0.80 | 0.76 | 17 | 77 | 30.80% | 0.72 | 0.28 | -0.07 | 0.01 | 0.00 |
| SU20250919C00043000 | 43.00 | 0.40 | 0.50 | 0.45 | 917 | 2,130 | 28.71% | 0.57 | 0.35 | -0.08 | 0.02 | 0.00 |
| SU20250919C00043500 | 43.50 | 0.15 | 0.30 | 0.29 | 19 | 222 | 24.50% | 0.38 | 0.39 | -0.07 | 0.02 | 0.00 |
| SU20250919C00044000 | 44.00 | 0.05 | 0.15 | 0.21 | 4 | 596 | 27.92% | 0.24 | 0.28 | -0.06 | 0.01 | 0.00 |
| SU20250919C00044500 | 44.50 | 0.00 | 0.10 | 0.10 | 94 | 306 | 25.86% | 0.11 | 0.18 | -0.03 | 0.01 | 0.00 |
| SU20250919C00045000 | 45.00 | 0.00 | 0.20 | 0.00 | 0 | 1,339 | 36.34% | 0.11 | 0.13 | -0.04 | 0.01 | 0.00 |
| SU20250919C00045500 | 45.50 | 0.00 | 0.20 | 0.00 | 0 | 420 | 46.68% | 0.12 | 0.11 | -0.05 | 0.01 | 0.00 |
| SU20250919C00046000 | 46.00 | 0.00 | 0.20 | 0.05 | 300 | 723 | 53.51% | 0.10 | 0.08 | -0.06 | 0.01 | 0.00 |
| SU20250919C00047000 | 47.00 | 0.00 | 0.40 | 0.01 | 203 | 1,273 | 66.40% | 0.09 | 0.06 | -0.06 | 0.01 | 0.00 |
| SU20250919C00048000 | 48.00 | 0.00 | 0.95 | 0.00 | 0 | 41 | 113.41% | 0.17 | 0.06 | -0.18 | 0.01 | 0.00 |
| SU20250919C00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 400 | 127.45% | 0.15 | 0.05 | -0.19 | 0.01 | 0.00 |
| SU20250919C00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 693 | 140.75% | 0.14 | 0.04 | -0.19 | 0.01 | 0.00 |
