Udløb
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VCR20250919P00350000 | 350.00 | 0.00 | 0.20 | 0.00 | 0 | 7 | 40.37% | -0.01 | 0.00 | -0.04 | 0.02 | -0.00 |
| VCR20250919P00355000 | 355.00 | 0.00 | 0.20 | 0.00 | 0 | 4 | 36.30% | -0.01 | 0.00 | -0.04 | 0.02 | -0.00 |
| VCR20250919P00360000 | 360.00 | 0.00 | 0.30 | 0.00 | 0 | 6 | 34.24% | -0.02 | 0.00 | -0.06 | 0.03 | -0.00 |
| VCR20250919P00365000 | 365.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 43.57% | -0.09 | 0.01 | -0.26 | 0.09 | -0.01 |
| VCR20250919P00370000 | 370.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 38.52% | -0.10 | 0.01 | -0.25 | 0.10 | -0.01 |
| VCR20250919P00375000 | 375.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 29.99% | -0.09 | 0.01 | -0.19 | 0.09 | -0.01 |
| VCR20250919P00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 27.53% | -0.14 | 0.01 | -0.24 | 0.12 | -0.01 |
| VCR20250919P00385000 | 385.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 22.89% | -0.19 | 0.02 | -0.24 | 0.15 | -0.01 |
| VCR20250919P00390000 | 390.00 | 0.55 | 3.20 | 0.00 | 0 | 2 | 19.13% | -0.29 | 0.03 | -0.26 | 0.19 | -0.02 |
| VCR20250919P00395000 | 395.00 | 1.30 | 3.90 | 0.00 | 0 | 0 | 14.54% | -0.46 | 0.05 | -0.24 | 0.22 | -0.03 |
| VCR20250919P00400000 | 400.00 | 3.70 | 6.70 | 0.00 | 0 | 0 | 13.74% | -0.73 | 0.05 | -0.21 | 0.18 | -0.03 |
| VCR20250919P00405000 | 405.00 | 7.40 | 11.00 | 0.00 | 0 | 0 | 24.02% | -0.76 | 0.03 | -0.32 | 0.17 | -0.04 |
| VCR20250919P00410000 | 410.00 | 12.40 | 15.90 | 0.00 | 0 | 0 | 31.14% | -0.80 | 0.02 | -0.37 | 0.16 | -0.04 |
| VCR20250919P00415000 | 415.00 | 17.60 | 20.90 | 0.00 | 0 | 0 | 36.45% | -0.83 | 0.01 | -0.39 | 0.14 | -0.04 |
| VCR20250919P00420000 | 420.00 | 22.50 | 25.90 | 0.00 | 0 | 0 | 30.60% | -0.94 | 0.01 | -0.20 | 0.07 | -0.03 |
| VCR20250919P00425000 | 425.00 | 27.40 | 30.90 | 0.00 | 0 | 0 | 33.14% | -0.96 | 0.01 | -0.17 | 0.05 | -0.02 |
| VCR20250919P00430000 | 430.00 | 32.40 | 35.90 | 0.00 | 0 | 0 | 38.32% | -0.95 | 0.01 | -0.19 | 0.05 | -0.02 |
| VCR20250919P00435000 | 435.00 | 37.40 | 40.90 | 0.00 | 0 | 0 | 42.36% | -0.96 | 0.01 | -0.19 | 0.05 | -0.03 |
| VCR20250919P00440000 | 440.00 | 42.30 | 46.30 | 0.00 | 0 | 0 | 46.51% | -0.96 | 0.00 | -0.20 | 0.05 | -0.03 |
| VCR20250919P00445000 | 445.00 | 47.30 | 51.30 | 0.00 | 0 | 0 | 50.10% | -0.96 | 0.00 | -0.20 | 0.04 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VCR20250919C00350000 | 350.00 | 44.80 | 47.60 | 0.00 | 0 | 9 | 63.85% | 0.92 | 0.00 | -0.34 | 0.08 | 0.06 |
| VCR20250919C00355000 | 355.00 | 39.80 | 42.60 | 0.00 | 0 | 3 | 34.81% | 0.99 | 0.00 | -0.03 | 0.02 | 0.07 |
| VCR20250919C00360000 | 360.00 | 34.80 | 37.60 | 0.00 | 0 | 4 | 52.33% | 0.91 | 0.01 | -0.32 | 0.09 | 0.06 |
| VCR20250919C00365000 | 365.00 | 29.80 | 32.50 | 0.00 | 0 | 7 | 46.53% | 0.90 | 0.01 | -0.30 | 0.10 | 0.06 |
| VCR20250919C00370000 | 370.00 | 24.80 | 27.90 | 0.00 | 0 | 10 | 38.65% | 0.90 | 0.01 | -0.25 | 0.10 | 0.06 |
| VCR20250919C00375000 | 375.00 | 20.00 | 22.70 | 0.00 | 0 | 16 | 35.58% | 0.87 | 0.01 | -0.29 | 0.12 | 0.06 |
| VCR20250919C00380000 | 380.00 | 15.20 | 17.80 | 0.00 | 0 | 15 | 30.15% | 0.84 | 0.01 | -0.28 | 0.13 | 0.06 |
| VCR20250919C00385000 | 385.00 | 10.20 | 12.90 | 0.00 | 0 | 7 | 14.53% | 0.92 | 0.02 | -0.08 | 0.09 | 0.07 |
| VCR20250919C00390000 | 390.00 | 5.70 | 8.50 | 0.00 | 0 | 8 | 15.99% | 0.75 | 0.04 | -0.20 | 0.18 | 0.06 |
| VCR20250919C00395000 | 395.00 | 2.05 | 5.10 | 0.00 | 0 | 11 | 14.04% | 0.55 | 0.05 | -0.22 | 0.22 | 0.04 |
| VCR20250919C00400000 | 400.00 | 0.55 | 2.70 | 0.00 | 0 | 14 | 14.84% | 0.31 | 0.04 | -0.21 | 0.20 | 0.02 |
| VCR20250919C00405000 | 405.00 | 0.00 | 1.70 | 0.00 | 0 | 4 | 17.04% | 0.17 | 0.03 | -0.17 | 0.14 | 0.01 |
| VCR20250919C00410000 | 410.00 | 0.00 | 1.80 | 0.00 | 0 | 10 | 23.09% | 0.14 | 0.02 | -0.20 | 0.13 | 0.01 |
| VCR20250919C00415000 | 415.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 29.26% | 0.13 | 0.01 | -0.23 | 0.12 | 0.01 |
| VCR20250919C00420000 | 420.00 | 0.00 | 1.30 | 0.00 | 0 | 21 | 30.66% | 0.09 | 0.01 | -0.18 | 0.09 | 0.01 |
| VCR20250919C00425000 | 425.00 | 0.00 | 2.00 | 0.00 | 0 | 5 | 39.14% | 0.10 | 0.01 | -0.26 | 0.10 | 0.01 |
| VCR20250919C00430000 | 430.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 43.77% | 0.09 | 0.01 | -0.27 | 0.09 | 0.01 |
| VCR20250919C00435000 | 435.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 48.28% | 0.09 | 0.01 | -0.28 | 0.09 | 0.01 |
| VCR20250919C00440000 | 440.00 | 0.00 | 0.20 | 0.00 | 0 | 14 | 34.81% | 0.02 | 0.00 | -0.04 | 0.02 | 0.00 |
| VCR20250919C00445000 | 445.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 56.79% | 0.08 | 0.00 | -0.30 | 0.08 | 0.01 |
