Udløb
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VMC20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 137.31% | -0.04 | 0.00 | -0.26 | 0.04 | -0.00 |
| VMC20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 122.38% | -0.04 | 0.00 | -0.25 | 0.04 | -0.00 |
| VMC20250919P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 107.98% | -0.05 | 0.00 | -0.24 | 0.05 | -0.00 |
| VMC20250919P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 94.01% | -0.05 | 0.00 | -0.24 | 0.05 | -0.00 |
| VMC20250919P00240000 | 240.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 80.81% | -0.06 | 0.00 | -0.23 | 0.06 | -0.01 |
| VMC20250919P00250000 | 250.00 | 0.05 | 2.25 | 0.00 | 0 | 5 | 68.10% | -0.08 | 0.00 | -0.23 | 0.07 | -0.01 |
| VMC20250919P00260000 | 260.00 | 0.00 | 2.30 | 0.00 | 0 | 142 | 54.66% | -0.09 | 0.01 | -0.21 | 0.08 | -0.01 |
| VMC20250919P00270000 | 270.00 | 0.00 | 1.20 | 1.00 | 2 | 22 | 35.87% | -0.09 | 0.01 | -0.13 | 0.08 | -0.01 |
| VMC20250919P00280000 | 280.00 | 0.75 | 1.85 | 1.27 | 2 | 73 | 27.44% | -0.17 | 0.02 | -0.17 | 0.12 | -0.01 |
| VMC20250919P00290000 | 290.00 | 2.90 | 4.00 | 4.00 | 3 | 279 | 24.20% | -0.42 | 0.03 | -0.23 | 0.19 | -0.03 |
| VMC20250919P00300000 | 300.00 | 8.70 | 9.60 | 0.00 | 0 | 22 | 22.78% | -0.75 | 0.03 | -0.18 | 0.15 | -0.05 |
| VMC20250919P00310000 | 310.00 | 16.10 | 19.60 | 0.00 | 0 | 0 | 23.20% | -0.94 | 0.01 | -0.07 | 0.06 | -0.03 |
| VMC20250919P00320000 | 320.00 | 25.60 | 28.70 | 0.00 | 0 | 0 | 33.64% | -0.95 | 0.01 | -0.09 | 0.05 | -0.04 |
| VMC20250919P00330000 | 330.00 | 35.70 | 39.40 | 0.00 | 0 | 0 | 42.43% | -0.96 | 0.00 | -0.09 | 0.04 | -0.04 |
| VMC20250919P00340000 | 340.00 | 45.70 | 49.50 | 0.00 | 0 | 0 | 49.18% | -0.97 | 0.00 | -0.08 | 0.03 | -0.03 |
| VMC20250919P00350000 | 350.00 | 55.70 | 59.40 | 0.00 | 0 | 0 | 56.82% | -0.97 | 0.00 | -0.09 | 0.03 | -0.03 |
| VMC20250919P00360000 | 360.00 | 65.70 | 69.50 | 0.00 | 0 | 0 | 65.88% | -0.97 | 0.00 | -0.10 | 0.03 | -0.04 |
| VMC20250919P00370000 | 370.00 | 75.70 | 79.50 | 0.00 | 0 | 0 | 78.95% | -0.96 | 0.00 | -0.15 | 0.04 | -0.04 |
| VMC20250919P00380000 | 380.00 | 85.70 | 89.50 | 0.00 | 0 | 0 | 84.72% | -0.97 | 0.00 | -0.15 | 0.04 | -0.04 |
| VMC20250919P00390000 | 390.00 | 95.90 | 99.40 | 0.00 | 0 | 0 | 98.09% | -0.96 | 0.00 | -0.21 | 0.04 | -0.05 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VMC20250919C00200000 | 200.00 | 90.80 | 94.50 | 0.00 | 0 | 0 | 69.33% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| VMC20250919C00210000 | 210.00 | 80.80 | 84.60 | 0.00 | 0 | 0 | 138.55% | 0.94 | 0.00 | -0.38 | 0.06 | 0.05 |
| VMC20250919C00220000 | 220.00 | 70.90 | 74.60 | 0.00 | 0 | 0 | 71.22% | 0.99 | 0.00 | -0.02 | 0.01 | 0.06 |
| VMC20250919C00230000 | 230.00 | 60.90 | 64.60 | 0.00 | 0 | 1 | 104.06% | 0.93 | 0.00 | -0.32 | 0.07 | 0.06 |
| VMC20250919C00240000 | 240.00 | 50.90 | 54.60 | 0.00 | 0 | 0 | 56.30% | 0.98 | 0.00 | -0.04 | 0.02 | 0.06 |
| VMC20250919C00250000 | 250.00 | 40.90 | 44.80 | 0.00 | 0 | 0 | 47.65% | 0.98 | 0.00 | -0.05 | 0.03 | 0.07 |
| VMC20250919C00260000 | 260.00 | 31.10 | 34.70 | 0.00 | 0 | 0 | 39.86% | 0.96 | 0.00 | -0.07 | 0.04 | 0.07 |
| VMC20250919C00270000 | 270.00 | 21.40 | 24.00 | 0.00 | 0 | 14 | 31.59% | 0.94 | 0.01 | -0.09 | 0.06 | 0.07 |
| VMC20250919C00280000 | 280.00 | 12.00 | 15.00 | 0.00 | 0 | 13 | 26.19% | 0.84 | 0.02 | -0.15 | 0.12 | 0.06 |
| VMC20250919C00290000 | 290.00 | 5.50 | 6.70 | 0.00 | 0 | 155 | 23.92% | 0.59 | 0.03 | -0.23 | 0.19 | 0.05 |
| VMC20250919C00300000 | 300.00 | 1.40 | 2.25 | 1.55 | 4 | 153 | 23.06% | 0.26 | 0.03 | -0.18 | 0.16 | 0.02 |
| VMC20250919C00310000 | 310.00 | 0.15 | 2.70 | 0.48 | 7 | 49 | 22.06% | 0.06 | 0.01 | -0.06 | 0.06 | 0.00 |
| VMC20250919C00320000 | 320.00 | 0.00 | 0.30 | 0.28 | 1 | 7 | 28.46% | 0.03 | 0.00 | -0.04 | 0.03 | 0.00 |
| VMC20250919C00330000 | 330.00 | 0.05 | 2.15 | 0.00 | 0 | 5 | 54.36% | 0.10 | 0.01 | -0.22 | 0.08 | 0.01 |
| VMC20250919C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 62.92% | 0.08 | 0.00 | -0.22 | 0.07 | 0.01 |
| VMC20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 71.81% | 0.07 | 0.00 | -0.23 | 0.07 | 0.01 |
| VMC20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 80.20% | 0.07 | 0.00 | -0.24 | 0.06 | 0.00 |
| VMC20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 88.18% | 0.06 | 0.00 | -0.25 | 0.06 | 0.00 |
| VMC20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 95.79% | 0.06 | 0.00 | -0.26 | 0.06 | 0.00 |
| VMC20250919C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.07% | 0.06 | 0.00 | -0.26 | 0.05 | 0.00 |
