Udløb
Puts
for markedsdato September 15, 2025
Calls
for markedsdato September 15, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE20250919P00006000 | 6.00 | 0.00 | 0.22 | 0.00 | 0 | 7,715 | 387.47% | -0.05 | 0.02 | -0.05 | 0.00 | -0.00 |
| VALE20250919P00006500 | 6.50 | 0.00 | 0.72 | 0.00 | 0 | 0 | 382.45% | -0.07 | 0.03 | -0.07 | 0.00 | -0.00 |
| VALE20250919P00007000 | 7.00 | 0.00 | 0.12 | 0.00 | 0 | 4,366 | 265.40% | -0.04 | 0.03 | -0.03 | 0.00 | -0.00 |
| VALE20250919P00007500 | 7.50 | 0.00 | 0.79 | 0.00 | 0 | 0 | 256.60% | -0.07 | 0.04 | -0.04 | 0.00 | -0.00 |
| VALE20250919P00008000 | 8.00 | 0.00 | 0.21 | 0.00 | 0 | 18,500 | 226.41% | -0.08 | 0.06 | -0.05 | 0.00 | -0.00 |
| VALE20250919P00008500 | 8.50 | 0.00 | 0.01 | 0.01 | 1 | 804 | 105.04% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| VALE20250919P00009000 | 9.00 | 0.00 | 0.01 | 0.01 | 4 | 34,975 | 83.08% | -0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| VALE20250919P00009500 | 9.50 | 0.00 | 0.01 | 0.01 | 1 | 4,204 | 61.76% | -0.02 | 0.07 | -0.00 | 0.00 | 0.00 |
| VALE20250919P00010000 | 10.00 | 0.01 | 0.02 | 0.01 | 30 | 34,507 | 50.30% | -0.06 | 0.21 | -0.01 | 0.00 | -0.00 |
| VALE20250919P00010500 | 10.50 | 0.03 | 0.04 | 0.03 | 110 | 2,310 | 32.20% | -0.18 | 0.70 | -0.01 | 0.00 | -0.00 |
| VALE20250919P00011000 | 11.00 | 0.21 | 0.24 | 0.23 | 79 | 1,926 | 28.47% | -0.68 | 1.11 | -0.02 | 0.00 | -0.00 |
| VALE20250919P00011500 | 11.50 | 0.48 | 0.91 | 0.00 | 0 | 0 | 54.69% | -0.84 | 0.39 | -0.02 | 0.00 | -0.00 |
| VALE20250919P00012000 | 12.00 | 0.96 | 1.40 | 0.00 | 0 | 36 | 62.70% | -0.94 | 0.18 | -0.01 | 0.00 | -0.00 |
| VALE20250919P00012500 | 12.50 | 1.46 | 1.90 | 0.00 | 0 | 0 | 81.58% | -0.95 | 0.12 | -0.01 | 0.00 | -0.00 |
| VALE20250919P00013000 | 13.00 | 1.97 | 2.40 | 0.00 | 0 | 1 | 103.48% | -0.95 | 0.09 | -0.01 | 0.00 | -0.00 |
| VALE20250919P00013500 | 13.50 | 2.46 | 4.15 | 0.00 | 0 | 0 | 325.54% | -0.68 | 0.10 | -0.17 | 0.00 | -0.00 |
| VALE20250919P00014000 | 14.00 | 3.10 | 5.30 | 0.00 | 0 | 9 | 444.77% | -0.62 | 0.07 | -0.25 | 0.00 | -0.00 |
| VALE20250919P00014500 | 14.50 | 3.45 | 5.15 | 0.00 | 0 | 0 | 372.04% | -0.71 | 0.08 | -0.19 | 0.00 | -0.00 |
| VALE20250919P00015000 | 15.00 | 3.95 | 6.30 | 0.00 | 0 | 0 | 474.19% | -0.65 | 0.07 | -0.26 | 0.00 | -0.00 |
| VALE20250919P00015500 | 15.50 | 4.45 | 6.25 | 0.00 | 0 | 0 | 427.07% | -0.71 | 0.07 | -0.21 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE20250919C00006000 | 6.00 | 3.50 | 6.15 | 5.04 | 1 | 31 | 343.33% | 0.97 | 0.02 | -0.03 | 0.00 | 0.00 |
| VALE20250919C00006500 | 6.50 | 3.10 | 4.40 | 4.66 | 1 | 0 | 302.92% | 0.96 | 0.02 | -0.03 | 0.00 | 0.00 |
| VALE20250919C00007000 | 7.00 | 3.60 | 4.15 | 0.00 | 0 | 23 | 238.07% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| VALE20250919C00007500 | 7.50 | 3.10 | 5.35 | 0.00 | 0 | 0 | 575.75% | 0.82 | 0.04 | -0.22 | 0.00 | 0.00 |
| VALE20250919C00008000 | 8.00 | 2.63 | 3.45 | 2.90 | 3 | 91 | 274.09% | 0.88 | 0.06 | -0.07 | 0.00 | 0.00 |
| VALE20250919C00008500 | 8.50 | 2.14 | 3.50 | 0.00 | 0 | 3 | 332.86% | 0.81 | 0.07 | -0.13 | 0.00 | 0.00 |
| VALE20250919C00009000 | 9.00 | 1.64 | 2.05 | 1.85 | 81 | 1,976 | 79.95% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| VALE20250919C00009500 | 9.50 | 1.15 | 1.50 | 0.00 | 0 | 37 | 142.94% | 0.83 | 0.16 | -0.05 | 0.00 | 0.00 |
| VALE20250919C00010000 | 10.00 | 0.79 | 0.90 | 0.79 | 781 | 43,883 | 44.54% | 0.96 | 0.17 | -0.00 | 0.00 | 0.00 |
| VALE20250919C00010500 | 10.50 | 0.36 | 0.39 | 0.39 | 758 | 18,828 | 34.97% | 0.81 | 0.69 | -0.01 | 0.00 | 0.00 |
| VALE20250919C00011000 | 11.00 | 0.06 | 0.07 | 0.06 | 1,567 | 46,378 | 28.14% | 0.32 | 1.11 | -0.01 | 0.00 | 0.00 |
| VALE20250919C00011500 | 11.50 | 0.00 | 0.02 | 0.02 | 595 | 100 | 35.41% | 0.06 | 0.29 | -0.01 | 0.00 | 0.00 |
| VALE20250919C00012000 | 12.00 | 0.00 | 0.01 | 0.01 | 95 | 7,809 | 48.52% | 0.03 | 0.11 | -0.00 | 0.00 | 0.00 |
| VALE20250919C00012500 | 12.50 | 0.00 | 0.01 | 0.00 | 0 | 70 | 64.45% | 0.02 | 0.06 | -0.00 | 0.00 | 0.00 |
| VALE20250919C00013000 | 13.00 | 0.00 | 0.01 | 0.00 | 0 | 1,332 | 79.21% | 0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| VALE20250919C00013500 | 13.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 254.92% | 0.25 | 0.11 | -0.12 | 0.00 | 0.00 |
| VALE20250919C00014000 | 14.00 | 0.00 | 0.04 | 0.00 | 0 | 511 | 130.22% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| VALE20250919C00014500 | 14.50 | 0.00 | 0.20 | 0.19 | 1 | 0 | 200.23% | 0.10 | 0.08 | -0.05 | 0.00 | 0.00 |
| VALE20250919C00015000 | 15.00 | 0.00 | 0.01 | 0.04 | 1 | 5,184 | 130.17% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| VALE20250919C00015500 | 15.50 | 0.00 | 0.43 | 0.00 | 0 | 0 | 283.57% | 0.15 | 0.07 | -0.09 | 0.00 | 0.00 |
