Udløb
Puts
for markedsdato February 14, 2025
Calls
for markedsdato February 14, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TPX20270115P00025000 | 25.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 56.45% | -0.04 | 0.00 | -0.00 | 0.08 | -0.06 |
| TPX20270115P00027500 | 27.50 | 0.00 | 2.10 | 0.00 | 0 | 0 | 53.16% | -0.04 | 0.00 | -0.00 | 0.09 | -0.07 |
| TPX20270115P00030000 | 30.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 49.56% | -0.05 | 0.00 | -0.00 | 0.10 | -0.08 |
| TPX20270115P00032500 | 32.50 | 0.00 | 5.00 | 0.00 | 0 | 0 | 45.73% | -0.05 | 0.00 | -0.00 | 0.10 | -0.08 |
| TPX20270115P00035000 | 35.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 41.27% | -0.05 | 0.00 | -0.00 | 0.11 | -0.08 |
| TPX20270115P00037500 | 37.50 | 1.30 | 2.05 | 0.00 | 0 | 0 | 41.81% | -0.07 | 0.00 | -0.00 | 0.13 | -0.11 |
| TPX20270115P00040000 | 40.00 | 1.35 | 3.10 | 0.00 | 0 | 0 | 39.28% | -0.08 | 0.00 | -0.00 | 0.14 | -0.12 |
| TPX20270115P00042500 | 42.50 | 1.50 | 2.50 | 2.00 | 2 | 108 | 38.76% | -0.10 | 0.00 | -0.00 | 0.16 | -0.15 |
| TPX20270115P00045000 | 45.00 | 1.85 | 2.95 | 0.00 | 0 | 0 | 37.40% | -0.11 | 0.01 | -0.00 | 0.18 | -0.17 |
| TPX20270115P00047500 | 47.50 | 1.15 | 4.30 | 0.00 | 0 | 0 | 36.55% | -0.13 | 0.01 | -0.00 | 0.20 | -0.19 |
| TPX20270115P00050000 | 50.00 | 1.00 | 6.00 | 0.00 | 0 | 0 | 32.45% | -0.14 | 0.01 | -0.00 | 0.21 | -0.19 |
| TPX20270115P00052500 | 52.50 | 1.50 | 6.50 | 0.00 | 0 | 0 | 35.73% | -0.18 | 0.01 | -0.01 | 0.25 | -0.25 |
| TPX20270115P00055000 | 55.00 | 2.50 | 7.50 | 0.00 | 0 | 0 | 33.89% | -0.20 | 0.01 | -0.01 | 0.26 | -0.28 |
| TPX20270115P00057500 | 57.50 | 5.20 | 6.10 | 0.00 | 0 | 0 | 35.03% | -0.23 | 0.01 | -0.01 | 0.29 | -0.32 |
| TPX20270115P00060000 | 60.00 | 6.10 | 7.10 | 6.40 | 2 | 50 | 34.97% | -0.26 | 0.01 | -0.01 | 0.30 | -0.36 |
| TPX20270115P00062500 | 62.50 | 7.00 | 8.20 | 0.00 | 0 | 0 | 34.81% | -0.29 | 0.01 | -0.01 | 0.32 | -0.39 |
| TPX20270115P00065000 | 65.00 | 6.00 | 11.00 | 0.00 | 0 | 0 | 35.62% | -0.32 | 0.01 | -0.01 | 0.33 | -0.43 |
| TPX20270115P00067500 | 67.50 | 7.00 | 12.00 | 0.00 | 0 | 0 | 34.67% | -0.35 | 0.01 | -0.01 | 0.34 | -0.45 |
| TPX20270115P00070000 | 70.00 | 8.00 | 13.00 | 0.00 | 0 | 0 | 34.11% | -0.38 | 0.01 | -0.01 | 0.35 | -0.48 |
| TPX20270115P00072500 | 72.50 | 9.50 | 14.50 | 0.00 | 0 | 0 | 33.33% | -0.42 | 0.01 | -0.01 | 0.36 | -0.51 |
| TPX20270115P00075000 | 75.00 | 11.00 | 16.00 | 0.00 | 0 | 0 | 32.66% | -0.46 | 0.02 | -0.01 | 0.36 | -0.53 |
| TPX20270115P00080000 | 80.00 | 14.00 | 19.00 | 0.00 | 0 | 0 | 33.11% | -0.52 | 0.02 | -0.01 | 0.36 | -0.56 |
| TPX20270115P00085000 | 85.00 | 17.50 | 22.50 | 0.00 | 0 | 0 | 34.45% | -0.58 | 0.02 | -0.01 | 0.35 | -0.60 |
| TPX20270115P00090000 | 90.00 | 21.10 | 25.20 | 0.00 | 0 | 0 | 32.65% | -0.67 | 0.02 | -0.01 | 0.32 | -0.56 |
| TPX20270115P00095000 | 95.00 | 26.70 | 30.00 | 0.00 | 0 | 0 | 30.61% | -0.77 | 0.02 | -0.01 | 0.25 | -0.46 |
| TPX20270115P00100000 | 100.00 | 29.50 | 33.30 | 0.00 | 0 | 0 | 31.81% | -0.82 | 0.02 | -0.01 | 0.22 | -0.40 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TPX20270115C00025000 | 25.00 | 43.50 | 48.50 | 0.00 | 0 | 0 | 49.00% | 0.99 | 0.00 | 0.00 | 0.06 | 0.41 |
| TPX20270115C00027500 | 27.50 | 41.00 | 46.00 | 0.00 | 0 | 0 | 41.27% | 0.99 | 0.00 | 0.00 | 0.05 | 0.46 |
| TPX20270115C00030000 | 30.00 | 39.00 | 44.00 | 0.00 | 0 | 0 | 42.87% | 0.98 | 0.00 | 0.00 | 0.07 | 0.48 |
| TPX20270115C00032500 | 32.50 | 37.00 | 42.00 | 0.00 | 0 | 0 | 43.10% | 0.97 | 0.00 | 0.00 | 0.09 | 0.51 |
| TPX20270115C00035000 | 35.00 | 34.50 | 39.50 | 0.00 | 0 | 0 | 36.92% | 0.97 | 0.00 | 0.00 | 0.08 | 0.56 |
| TPX20270115C00037500 | 37.50 | 32.50 | 37.50 | 0.00 | 0 | 2 | 35.58% | 0.96 | 0.00 | 0.00 | 0.10 | 0.59 |
| TPX20270115C00040000 | 40.00 | 31.00 | 34.70 | 0.00 | 0 | 0 | 34.99% | 0.95 | 0.00 | 0.00 | 0.12 | 0.61 |
| TPX20270115C00042500 | 42.50 | 29.90 | 32.70 | 0.00 | 0 | 0 | 37.09% | 0.92 | 0.00 | 0.00 | 0.15 | 0.61 |
| TPX20270115C00045000 | 45.00 | 28.40 | 30.00 | 0.00 | 0 | 3 | 32.51% | 0.92 | 0.01 | 0.00 | 0.15 | 0.66 |
| TPX20270115C00047500 | 47.50 | 25.00 | 30.00 | 0.00 | 0 | 0 | 38.13% | 0.88 | 0.01 | -0.00 | 0.20 | 0.62 |
| TPX20270115C00050000 | 50.00 | 23.00 | 28.00 | 0.00 | 0 | 0 | 34.47% | 0.87 | 0.01 | -0.00 | 0.21 | 0.65 |
| TPX20270115C00052500 | 52.50 | 21.50 | 26.50 | 0.00 | 0 | 1 | 33.76% | 0.85 | 0.01 | -0.00 | 0.23 | 0.66 |
| TPX20270115C00055000 | 55.00 | 19.50 | 24.50 | 0.00 | 0 | 0 | 35.40% | 0.82 | 0.01 | -0.00 | 0.26 | 0.64 |
| TPX20270115C00057500 | 57.50 | 19.70 | 21.30 | 0.00 | 0 | 1 | 34.04% | 0.80 | 0.01 | -0.00 | 0.28 | 0.65 |
| TPX20270115C00060000 | 60.00 | 18.80 | 19.80 | 0.00 | 0 | 9 | 33.71% | 0.77 | 0.01 | -0.00 | 0.30 | 0.64 |
| TPX20270115C00062500 | 62.50 | 17.40 | 18.60 | 0.00 | 0 | 0 | 33.80% | 0.74 | 0.01 | -0.01 | 0.31 | 0.63 |
| TPX20270115C00065000 | 65.00 | 14.00 | 19.00 | 0.00 | 0 | 4 | 33.81% | 0.71 | 0.01 | -0.01 | 0.33 | 0.61 |
| TPX20270115C00067500 | 67.50 | 12.50 | 17.50 | 0.00 | 0 | 0 | 35.49% | 0.69 | 0.01 | -0.01 | 0.34 | 0.59 |
| TPX20270115C00070000 | 70.00 | 11.50 | 16.50 | 0.00 | 0 | 1 | 33.61% | 0.66 | 0.01 | -0.01 | 0.35 | 0.58 |
| TPX20270115C00072500 | 72.50 | 10.00 | 15.00 | 0.00 | 0 | 0 | 33.02% | 0.63 | 0.01 | -0.01 | 0.36 | 0.57 |
| TPX20270115C00075000 | 75.00 | 9.00 | 14.00 | 0.00 | 0 | 0 | 33.05% | 0.60 | 0.01 | -0.01 | 0.37 | 0.55 |
| TPX20270115C00080000 | 80.00 | 7.50 | 12.50 | 0.00 | 0 | 0 | 32.41% | 0.54 | 0.01 | -0.01 | 0.38 | 0.51 |
| TPX20270115C00085000 | 85.00 | 5.50 | 10.50 | 0.00 | 0 | 0 | 31.95% | 0.48 | 0.01 | -0.01 | 0.38 | 0.47 |
| TPX20270115C00090000 | 90.00 | 4.50 | 7.80 | 0.00 | 0 | 0 | 31.44% | 0.43 | 0.01 | -0.01 | 0.37 | 0.42 |
| TPX20270115C00095000 | 95.00 | 5.00 | 7.50 | 6.20 | 100 | 11 | 31.21% | 0.38 | 0.01 | -0.01 | 0.36 | 0.38 |
| TPX20270115C00100000 | 100.00 | 3.90 | 5.30 | 0.00 | 0 | 0 | 30.35% | 0.32 | 0.01 | -0.01 | 0.34 | 0.33 |
