Udløb
Calls
for markedsdato September 17, 2025
Puts
for markedsdato September 17, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM20250919C00106000 | 106.00 | 9.20 | 10.35 | 9.12 | 2 | 262 | 57.65% | 0.98 | 0.01 | -0.04 | 0.00 | 0.01 |
| XOM20250919C00107000 | 107.00 | 8.20 | 8.55 | 8.20 | 151 | 661 | 52.13% | 0.97 | 0.01 | -0.04 | 0.01 | 0.01 |
| XOM20250919C00108000 | 108.00 | 7.20 | 8.60 | 7.30 | 12 | 329 | 46.60% | 0.97 | 0.02 | -0.04 | 0.01 | 0.01 |
| XOM20250919C00109000 | 109.00 | 6.25 | 7.15 | 5.89 | 3 | 465 | 45.91% | 0.95 | 0.03 | -0.07 | 0.01 | 0.01 |
| XOM20250919C00110000 | 110.00 | 5.25 | 5.45 | 5.37 | 200 | 9,173 | 41.30% | 0.94 | 0.03 | -0.08 | 0.01 | 0.01 |
| XOM20250919C00111000 | 111.00 | 4.30 | 4.50 | 4.45 | 41 | 1,437 | 34.99% | 0.93 | 0.04 | -0.08 | 0.01 | 0.01 |
| XOM20250919C00112000 | 112.00 | 3.30 | 3.50 | 3.46 | 265 | 1,790 | 32.57% | 0.89 | 0.07 | -0.12 | 0.02 | 0.01 |
| XOM20250919C00113000 | 113.00 | 2.42 | 2.66 | 2.50 | 320 | 2,272 | 30.75% | 0.82 | 0.10 | -0.17 | 0.02 | 0.00 |
| XOM20250919C00114000 | 114.00 | 1.70 | 1.83 | 1.71 | 2,552 | 7,420 | 29.41% | 0.70 | 0.14 | -0.24 | 0.03 | 0.00 |
| XOM20250919C00115000 | 115.00 | 1.07 | 1.18 | 1.08 | 3,047 | 17,249 | 27.69% | 0.56 | 0.16 | -0.27 | 0.03 | 0.00 |
| XOM20250919C00116000 | 116.00 | 0.63 | 0.70 | 0.60 | 2,880 | 5,252 | 27.63% | 0.39 | 0.16 | -0.26 | 0.03 | 0.00 |
| XOM20250919C00117000 | 117.00 | 0.33 | 0.39 | 0.33 | 514 | 4,038 | 27.94% | 0.25 | 0.13 | -0.20 | 0.03 | 0.00 |
| XOM20250919C00118000 | 118.00 | 0.16 | 0.20 | 0.18 | 356 | 641 | 28.59% | 0.15 | 0.09 | -0.13 | 0.02 | 0.00 |
| XOM20250919C00119000 | 119.00 | 0.09 | 0.11 | 0.10 | 79 | 661 | 29.92% | 0.08 | 0.06 | -0.08 | 0.01 | 0.00 |
| XOM20250919C00120000 | 120.00 | 0.04 | 0.05 | 0.05 | 1,131 | 29,261 | 31.37% | 0.05 | 0.04 | -0.04 | 0.01 | 0.00 |
| XOM20250919C00121000 | 121.00 | 0.01 | 0.03 | 0.02 | 86 | 143 | 31.32% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| XOM20250919C00122000 | 122.00 | 0.00 | 0.02 | 0.00 | 0 | 47 | 32.66% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XOM20250919C00123000 | 123.00 | 0.00 | 0.02 | 0.00 | 0 | 18 | 36.70% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XOM20250919C00124000 | 124.00 | 0.00 | 0.02 | 0.00 | 0 | 2 | 40.70% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XOM20250919C00125000 | 125.00 | 0.00 | 0.01 | 0.01 | 40 | 8,919 | 41.30% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| XOM20250919C00160000 | 160.00 | 0.00 | 0.53 | 0.00 | 0 | 133 | 232.47% | 0.04 | 0.00 | -0.24 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM20250919P00106000 | 106.00 | 0.01 | 0.02 | 0.01 | 20 | 1,385 | 49.40% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| XOM20250919P00107000 | 107.00 | 0.01 | 0.02 | 0.03 | 6 | 697 | 44.55% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| XOM20250919P00108000 | 108.00 | 0.01 | 0.04 | 0.04 | 29 | 4,515 | 42.68% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| XOM20250919P00109000 | 109.00 | 0.02 | 0.07 | 0.03 | 504 | 1,917 | 37.46% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| XOM20250919P00110000 | 110.00 | 0.04 | 0.06 | 0.05 | 1,062 | 8,400 | 37.09% | -0.04 | 0.03 | -0.05 | 0.01 | -0.00 |
| XOM20250919P00111000 | 111.00 | 0.07 | 0.10 | 0.07 | 531 | 1,049 | 33.35% | -0.06 | 0.04 | -0.06 | 0.01 | -0.00 |
| XOM20250919P00112000 | 112.00 | 0.14 | 0.16 | 0.16 | 878 | 2,439 | 30.75% | -0.10 | 0.07 | -0.10 | 0.02 | -0.00 |
| XOM20250919P00113000 | 113.00 | 0.25 | 0.27 | 0.26 | 667 | 1,244 | 29.30% | -0.17 | 0.10 | -0.16 | 0.02 | -0.00 |
| XOM20250919P00114000 | 114.00 | 0.44 | 0.50 | 0.47 | 908 | 380 | 27.94% | -0.29 | 0.14 | -0.22 | 0.03 | -0.00 |
| XOM20250919P00115000 | 115.00 | 0.78 | 0.87 | 0.90 | 509 | 3,705 | 27.01% | -0.44 | 0.17 | -0.26 | 0.03 | -0.00 |
| XOM20250919P00116000 | 116.00 | 1.30 | 1.42 | 1.41 | 104 | 203 | 26.61% | -0.61 | 0.17 | -0.25 | 0.03 | -0.00 |
| XOM20250919P00117000 | 117.00 | 1.98 | 2.14 | 2.04 | 3 | 36 | 26.01% | -0.77 | 0.14 | -0.18 | 0.03 | -0.00 |
| XOM20250919P00118000 | 118.00 | 2.85 | 2.98 | 3.12 | 62 | 4 | 26.21% | -0.88 | 0.09 | -0.10 | 0.02 | -0.00 |
| XOM20250919P00119000 | 119.00 | 3.60 | 3.95 | 0.00 | 0 | 0 | 25.61% | -0.95 | 0.05 | -0.04 | 0.01 | -0.00 |
| XOM20250919P00120000 | 120.00 | 4.10 | 4.85 | 5.40 | 1 | 915 | 37.51% | -0.92 | 0.05 | -0.10 | 0.01 | -0.00 |
| XOM20250919P00121000 | 121.00 | 5.50 | 5.85 | 0.00 | 0 | 14 | 44.18% | -0.93 | 0.04 | -0.11 | 0.01 | -0.00 |
| XOM20250919P00122000 | 122.00 | 6.65 | 6.90 | 0.00 | 0 | 0 | 48.93% | -0.94 | 0.03 | -0.10 | 0.01 | -0.00 |
| XOM20250919P00123000 | 123.00 | 7.50 | 9.10 | 0.00 | 0 | 0 | 100.08% | -0.79 | 0.03 | -0.61 | 0.02 | -0.00 |
| XOM20250919P00124000 | 124.00 | 8.10 | 9.10 | 0.00 | 0 | 0 | 54.69% | -0.96 | 0.02 | -0.07 | 0.01 | -0.00 |
