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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM20250919C00077000 | 77.00 | 9.90 | 10.20 | 10.41 | 48 | 280 | 78.08% | 0.87 | 0.02 | -0.14 | 0.03 | 0.01 |
| TEM20250919C00078000 | 78.00 | 9.00 | 9.30 | 9.77 | 28 | 256 | 75.55% | 0.85 | 0.03 | -0.15 | 0.03 | 0.01 |
| TEM20250919C00079000 | 79.00 | 8.20 | 8.40 | 8.18 | 5 | 290 | 75.70% | 0.82 | 0.03 | -0.17 | 0.03 | 0.01 |
| TEM20250919C00080000 | 80.00 | 7.40 | 7.60 | 8.10 | 175 | 3,739 | 74.83% | 0.79 | 0.03 | -0.19 | 0.04 | 0.01 |
| TEM20250919C00081000 | 81.00 | 6.70 | 6.90 | 6.60 | 104 | 205 | 75.74% | 0.75 | 0.04 | -0.21 | 0.04 | 0.01 |
| TEM20250919C00082000 | 82.00 | 6.00 | 6.20 | 6.30 | 94 | 590 | 76.75% | 0.71 | 0.04 | -0.23 | 0.04 | 0.01 |
| TEM20250919C00083000 | 83.00 | 5.30 | 5.60 | 5.70 | 21 | 108 | 75.55% | 0.67 | 0.04 | -0.24 | 0.04 | 0.01 |
| TEM20250919C00084000 | 84.00 | 4.70 | 5.00 | 4.80 | 46 | 166 | 75.78% | 0.63 | 0.04 | -0.25 | 0.05 | 0.01 |
| TEM20250919C00085000 | 85.00 | 4.20 | 4.40 | 4.30 | 430 | 3,020 | 75.99% | 0.58 | 0.04 | -0.26 | 0.05 | 0.01 |
| TEM20250919C00086000 | 86.00 | 3.70 | 3.90 | 4.00 | 109 | 169 | 75.32% | 0.54 | 0.04 | -0.26 | 0.05 | 0.01 |
| TEM20250919C00087000 | 87.00 | 3.30 | 3.50 | 3.38 | 155 | 722 | 76.89% | 0.50 | 0.04 | -0.27 | 0.05 | 0.01 |
| TEM20250919C00088000 | 88.00 | 2.90 | 3.10 | 3.00 | 220 | 188 | 78.09% | 0.46 | 0.04 | -0.27 | 0.05 | 0.01 |
| TEM20250919C00089000 | 89.00 | 2.55 | 2.70 | 2.60 | 253 | 405 | 77.91% | 0.41 | 0.04 | -0.27 | 0.05 | 0.01 |
| TEM20250919C00090000 | 90.00 | 2.20 | 2.40 | 2.25 | 2,735 | 4,649 | 78.51% | 0.38 | 0.04 | -0.26 | 0.05 | 0.01 |
| TEM20250919C00091000 | 91.00 | 1.95 | 2.05 | 2.00 | 652 | 149 | 79.44% | 0.34 | 0.04 | -0.25 | 0.04 | 0.01 |
| TEM20250919C00092000 | 92.00 | 1.70 | 1.80 | 1.75 | 236 | 150 | 79.63% | 0.31 | 0.04 | -0.24 | 0.04 | 0.00 |
| TEM20250919C00093000 | 93.00 | 1.50 | 1.60 | 1.55 | 123 | 73 | 80.91% | 0.28 | 0.03 | -0.23 | 0.04 | 0.00 |
| TEM20250919C00094000 | 94.00 | 1.30 | 1.40 | 1.35 | 56 | 265 | 81.56% | 0.25 | 0.03 | -0.22 | 0.04 | 0.00 |
| TEM20250919C00095000 | 95.00 | 1.15 | 1.25 | 1.15 | 3,726 | 1,190 | 82.23% | 0.22 | 0.03 | -0.21 | 0.04 | 0.00 |
| TEM20250919C00096000 | 96.00 | 0.95 | 1.05 | 1.10 | 116 | 112 | 82.24% | 0.20 | 0.03 | -0.19 | 0.03 | 0.00 |
| TEM20250919C00120000 | 120.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 128.00% | 0.04 | 0.01 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM20250919P00077000 | 77.00 | 0.55 | 0.60 | 0.61 | 175 | 175 | 76.12% | -0.13 | 0.02 | -0.13 | 0.03 | -0.00 |
| TEM20250919P00078000 | 78.00 | 0.70 | 0.75 | 0.73 | 417 | 304 | 75.60% | -0.15 | 0.03 | -0.15 | 0.03 | -0.00 |
| TEM20250919P00079000 | 79.00 | 0.85 | 0.95 | 0.91 | 409 | 404 | 75.77% | -0.18 | 0.03 | -0.17 | 0.03 | -0.00 |
| TEM20250919P00080000 | 80.00 | 1.05 | 1.15 | 1.15 | 742 | 2,442 | 76.34% | -0.22 | 0.03 | -0.19 | 0.04 | -0.00 |
| TEM20250919P00081000 | 81.00 | 1.30 | 1.45 | 1.45 | 403 | 225 | 75.83% | -0.25 | 0.04 | -0.21 | 0.04 | -0.00 |
| TEM20250919P00082000 | 82.00 | 1.60 | 1.70 | 1.65 | 148 | 259 | 76.25% | -0.29 | 0.04 | -0.23 | 0.04 | -0.00 |
| TEM20250919P00083000 | 83.00 | 1.95 | 2.10 | 2.08 | 200 | 92 | 76.23% | -0.33 | 0.04 | -0.24 | 0.04 | -0.01 |
| TEM20250919P00084000 | 84.00 | 2.35 | 2.50 | 2.43 | 561 | 510 | 75.78% | -0.37 | 0.04 | -0.25 | 0.05 | -0.01 |
| TEM20250919P00085000 | 85.00 | 2.85 | 2.95 | 2.93 | 487 | 914 | 77.18% | -0.42 | 0.04 | -0.27 | 0.05 | -0.01 |
| TEM20250919P00086000 | 86.00 | 3.30 | 3.50 | 3.40 | 113 | 41 | 77.55% | -0.46 | 0.04 | -0.27 | 0.05 | -0.01 |
| TEM20250919P00087000 | 87.00 | 3.90 | 4.10 | 3.98 | 176 | 154 | 78.06% | -0.50 | 0.04 | -0.28 | 0.05 | -0.01 |
| TEM20250919P00088000 | 88.00 | 4.50 | 4.70 | 4.60 | 139 | 111 | 77.69% | -0.55 | 0.04 | -0.27 | 0.05 | -0.01 |
| TEM20250919P00089000 | 89.00 | 5.10 | 5.30 | 5.24 | 79 | 156 | 79.65% | -0.58 | 0.04 | -0.27 | 0.05 | -0.01 |
| TEM20250919P00090000 | 90.00 | 5.80 | 6.00 | 6.00 | 316 | 517 | 80.84% | -0.62 | 0.04 | -0.27 | 0.05 | -0.01 |
| TEM20250919P00091000 | 91.00 | 6.50 | 6.70 | 5.90 | 2 | 11 | 80.15% | -0.66 | 0.04 | -0.26 | 0.04 | -0.01 |
| TEM20250919P00092000 | 92.00 | 7.20 | 7.50 | 7.10 | 17 | 86 | 80.97% | -0.69 | 0.04 | -0.25 | 0.04 | -0.01 |
| TEM20250919P00093000 | 93.00 | 8.00 | 8.20 | 7.94 | 103 | 167 | 81.06% | -0.72 | 0.03 | -0.24 | 0.04 | -0.01 |
| TEM20250919P00094000 | 94.00 | 8.80 | 9.10 | 8.65 | 11 | 73 | 83.02% | -0.75 | 0.03 | -0.23 | 0.04 | -0.01 |
| TEM20250919P00095000 | 95.00 | 9.60 | 9.90 | 9.30 | 4 | 61 | 80.22% | -0.79 | 0.03 | -0.20 | 0.03 | -0.01 |
