Udløb
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZBH20250919C00055000 | 55.00 | 47.80 | 50.80 | 0.00 | 0 | 0 | 207.33% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| ZBH20250919C00060000 | 60.00 | 42.80 | 45.80 | 0.00 | 0 | 0 | 181.54% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| ZBH20250919C00065000 | 65.00 | 37.80 | 40.60 | 0.00 | 0 | 0 | 147.22% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| ZBH20250919C00070000 | 70.00 | 32.80 | 35.80 | 0.00 | 0 | 3 | 135.61% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| ZBH20250919C00075000 | 75.00 | 27.00 | 31.00 | 0.00 | 0 | 2 | 124.89% | 0.95 | 0.00 | -0.10 | 0.02 | 0.02 |
| ZBH20250919C00080000 | 80.00 | 23.00 | 25.50 | 0.00 | 0 | 2 | 91.65% | 0.96 | 0.00 | -0.06 | 0.01 | 0.02 |
| ZBH20250919C00085000 | 85.00 | 17.80 | 20.40 | 0.00 | 0 | 7 | 60.62% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| ZBH20250919C00090000 | 90.00 | 12.90 | 15.40 | 0.00 | 0 | 40 | 49.37% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| ZBH20250919C00095000 | 95.00 | 7.50 | 11.10 | 0.00 | 0 | 149 | 40.30% | 0.92 | 0.02 | -0.05 | 0.03 | 0.02 |
| ZBH20250919C00100000 | 100.00 | 4.00 | 4.90 | 4.60 | 35 | 893 | 29.92% | 0.79 | 0.06 | -0.07 | 0.05 | 0.02 |
| ZBH20250919C00105000 | 105.00 | 1.00 | 2.35 | 1.34 | 10 | 2,321 | 23.25% | 0.42 | 0.10 | -0.08 | 0.07 | 0.01 |
| ZBH20250919C00110000 | 110.00 | 0.10 | 0.40 | 0.17 | 1 | 2,155 | 23.78% | 0.08 | 0.04 | -0.03 | 0.03 | 0.00 |
| ZBH20250919C00115000 | 115.00 | 0.00 | 0.25 | 0.00 | 0 | 92 | 35.99% | 0.05 | 0.02 | -0.03 | 0.02 | 0.00 |
| ZBH20250919C00120000 | 120.00 | 0.00 | 0.25 | 0.00 | 0 | 80 | 47.81% | 0.04 | 0.01 | -0.03 | 0.02 | 0.00 |
| ZBH20250919C00125000 | 125.00 | 0.00 | 0.65 | 0.00 | 0 | 54 | 70.28% | 0.07 | 0.01 | -0.07 | 0.02 | 0.00 |
| ZBH20250919C00130000 | 130.00 | 0.00 | 1.15 | 0.00 | 0 | 34 | 88.46% | 0.08 | 0.01 | -0.10 | 0.02 | 0.00 |
| ZBH20250919C00135000 | 135.00 | 0.00 | 0.95 | 0.00 | 0 | 17 | 94.86% | 0.06 | 0.01 | -0.09 | 0.02 | 0.00 |
| ZBH20250919C00140000 | 140.00 | 0.00 | 1.15 | 0.00 | 0 | 25 | 110.06% | 0.06 | 0.01 | -0.11 | 0.02 | 0.00 |
| ZBH20250919C00145000 | 145.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 119.92% | 0.06 | 0.01 | -0.11 | 0.02 | 0.00 |
| ZBH20250919C00150000 | 150.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 129.28% | 0.06 | 0.00 | -0.12 | 0.02 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZBH20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 147.34% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ZBH20250919P00060000 | 60.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 139.19% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ZBH20250919P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 3 | 140.37% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| ZBH20250919P00070000 | 70.00 | 0.00 | 0.15 | 0.00 | 0 | 37 | 109.02% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| ZBH20250919P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 727 | 120.84% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| ZBH20250919P00080000 | 80.00 | 0.00 | 0.30 | 0.00 | 0 | 1,861 | 75.88% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| ZBH20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 196 | 56.93% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| ZBH20250919P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 150 | 62.87% | -0.08 | 0.01 | -0.07 | 0.02 | -0.00 |
| ZBH20250919P00095000 | 95.00 | 0.00 | 1.45 | 0.00 | 0 | 726 | 33.98% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| ZBH20250919P00100000 | 100.00 | 0.15 | 0.65 | 0.00 | 0 | 2,301 | 26.00% | -0.18 | 0.06 | -0.06 | 0.04 | -0.00 |
| ZBH20250919P00105000 | 105.00 | 2.00 | 2.30 | 0.00 | 0 | 267 | 22.90% | -0.60 | 0.10 | -0.08 | 0.07 | -0.01 |
| ZBH20250919P00110000 | 110.00 | 5.70 | 6.70 | 0.00 | 0 | 8 | 30.94% | -0.87 | 0.05 | -0.06 | 0.04 | -0.01 |
| ZBH20250919P00115000 | 115.00 | 9.10 | 13.10 | 0.00 | 0 | 2 | 64.88% | -0.81 | 0.02 | -0.15 | 0.05 | -0.02 |
| ZBH20250919P00120000 | 120.00 | 14.60 | 17.30 | 0.00 | 0 | 0 | 85.93% | -0.83 | 0.02 | -0.19 | 0.04 | -0.02 |
| ZBH20250919P00125000 | 125.00 | 19.60 | 22.30 | 0.00 | 0 | 0 | 101.09% | -0.85 | 0.01 | -0.21 | 0.04 | -0.02 |
| ZBH20250919P00130000 | 130.00 | 24.60 | 27.30 | 0.00 | 0 | 0 | 115.01% | -0.86 | 0.01 | -0.22 | 0.04 | -0.02 |
| ZBH20250919P00135000 | 135.00 | 29.10 | 32.30 | 0.00 | 0 | 0 | 127.94% | -0.87 | 0.01 | -0.23 | 0.04 | -0.02 |
| ZBH20250919P00140000 | 140.00 | 34.30 | 37.30 | 0.00 | 0 | 0 | 140.04% | -0.88 | 0.01 | -0.24 | 0.03 | -0.02 |
| ZBH20250919P00145000 | 145.00 | 39.30 | 42.30 | 0.00 | 0 | 0 | 151.42% | -0.89 | 0.01 | -0.25 | 0.03 | -0.02 |
| ZBH20250919P00150000 | 150.00 | 44.30 | 47.30 | 0.00 | 0 | 0 | 162.19% | -0.89 | 0.01 | -0.25 | 0.03 | -0.02 |
