Udløb
Calls
for markedsdato May 01, 2026
Puts
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GVIP20260515C00137000 | 137.00 | 29.50 | 34.20 | 0.00 | 0 | 0 | 57.19% | 0.97 | 0.00 | -0.04 | 0.02 | 0.03 |
| GVIP20260515C00138000 | 138.00 | 28.50 | 33.20 | 0.00 | 0 | 0 | 55.47% | 0.97 | 0.00 | -0.04 | 0.02 | 0.03 |
| GVIP20260515C00139000 | 139.00 | 27.50 | 32.20 | 0.00 | 0 | 0 | 53.75% | 0.97 | 0.00 | -0.04 | 0.02 | 0.03 |
| GVIP20260515C00140000 | 140.00 | 26.60 | 31.20 | 0.00 | 0 | 0 | 54.18% | 0.96 | 0.00 | -0.05 | 0.03 | 0.03 |
| GVIP20260515C00141000 | 141.00 | 25.60 | 30.20 | 0.00 | 0 | 0 | 52.43% | 0.96 | 0.00 | -0.05 | 0.03 | 0.03 |
| GVIP20260515C00142000 | 142.00 | 24.60 | 29.20 | 0.00 | 0 | 0 | 50.69% | 0.96 | 0.00 | -0.05 | 0.03 | 0.03 |
| GVIP20260515C00143000 | 143.00 | 23.60 | 28.20 | 0.00 | 0 | 0 | 48.95% | 0.96 | 0.01 | -0.04 | 0.03 | 0.03 |
| GVIP20260515C00144000 | 144.00 | 22.80 | 27.20 | 0.00 | 0 | 0 | 50.50% | 0.95 | 0.01 | -0.06 | 0.03 | 0.03 |
| GVIP20260515C00145000 | 145.00 | 21.70 | 26.20 | 0.00 | 0 | 0 | 47.17% | 0.95 | 0.01 | -0.05 | 0.03 | 0.03 |
| GVIP20260515C00146000 | 146.00 | 20.70 | 25.20 | 0.00 | 0 | 0 | 45.40% | 0.95 | 0.01 | -0.05 | 0.03 | 0.03 |
| GVIP20260515C00147000 | 147.00 | 19.80 | 24.20 | 0.00 | 0 | 0 | 45.08% | 0.94 | 0.01 | -0.06 | 0.04 | 0.03 |
| GVIP20260515C00148000 | 148.00 | 18.80 | 23.20 | 0.00 | 0 | 0 | 43.28% | 0.94 | 0.01 | -0.06 | 0.04 | 0.03 |
| GVIP20260515C00149000 | 149.00 | 17.50 | 22.20 | 0.00 | 0 | 0 | 36.93% | 0.96 | 0.01 | -0.04 | 0.03 | 0.03 |
| GVIP20260515C00150000 | 150.00 | 16.60 | 21.20 | 0.00 | 0 | 0 | 36.90% | 0.95 | 0.01 | -0.04 | 0.03 | 0.03 |
| GVIP20260515C00151000 | 151.00 | 15.60 | 20.30 | 0.00 | 0 | 0 | 36.59% | 0.94 | 0.01 | -0.05 | 0.04 | 0.03 |
| GVIP20260515C00152000 | 152.00 | 14.60 | 19.30 | 0.00 | 0 | 0 | 34.83% | 0.94 | 0.01 | -0.05 | 0.04 | 0.03 |
| GVIP20260515C00153000 | 153.00 | 13.90 | 18.30 | 0.00 | 0 | 0 | 36.44% | 0.92 | 0.01 | -0.06 | 0.05 | 0.04 |
| GVIP20260515C00154000 | 154.00 | 12.80 | 17.30 | 0.00 | 0 | 0 | 33.55% | 0.92 | 0.01 | -0.06 | 0.05 | 0.04 |
| GVIP20260515C00155000 | 155.00 | 11.70 | 16.30 | 0.00 | 0 | 0 | 30.66% | 0.92 | 0.01 | -0.05 | 0.05 | 0.04 |
| GVIP20260515C00156000 | 156.00 | 11.00 | 15.30 | 0.00 | 0 | 0 | 31.68% | 0.90 | 0.02 | -0.06 | 0.06 | 0.04 |
| GVIP20260515C00157000 | 157.00 | 10.00 | 14.40 | 0.00 | 0 | 0 | 30.57% | 0.89 | 0.02 | -0.07 | 0.06 | 0.04 |
| GVIP20260515C00158000 | 158.00 | 9.10 | 13.40 | 0.00 | 0 | 0 | 29.36% | 0.88 | 0.02 | -0.07 | 0.07 | 0.04 |
| GVIP20260515C00159000 | 159.00 | 8.00 | 12.50 | 0.00 | 0 | 0 | 27.33% | 0.87 | 0.02 | -0.07 | 0.07 | 0.04 |
| GVIP20260515C00160000 | 160.00 | 7.20 | 11.50 | 0.00 | 0 | 0 | 26.62% | 0.85 | 0.03 | -0.07 | 0.08 | 0.04 |
| GVIP20260515C00161000 | 161.00 | 6.20 | 10.60 | 0.00 | 0 | 0 | 25.10% | 0.83 | 0.03 | -0.07 | 0.08 | 0.04 |
| GVIP20260515C00162000 | 162.00 | 5.00 | 9.70 | 0.00 | 0 | 0 | 22.31% | 0.83 | 0.03 | -0.07 | 0.09 | 0.04 |
| GVIP20260515C00163000 | 163.00 | 4.40 | 8.50 | 0.00 | 0 | 0 | 21.20% | 0.80 | 0.04 | -0.07 | 0.09 | 0.04 |
| GVIP20260515C00164000 | 164.00 | 3.30 | 7.70 | 0.00 | 0 | 0 | 19.38% | 0.77 | 0.05 | -0.07 | 0.10 | 0.04 |
| GVIP20260515C00165000 | 165.00 | 2.80 | 6.80 | 0.00 | 0 | 0 | 19.72% | 0.72 | 0.05 | -0.08 | 0.11 | 0.04 |
| GVIP20260515C00166000 | 166.00 | 1.95 | 6.10 | 0.00 | 0 | 0 | 18.92% | 0.67 | 0.06 | -0.08 | 0.12 | 0.04 |
| GVIP20260515C00167000 | 167.00 | 1.20 | 5.10 | 0.00 | 0 | 0 | 16.96% | 0.62 | 0.07 | -0.08 | 0.13 | 0.03 |
| GVIP20260515C00168000 | 168.00 | 0.80 | 4.40 | 0.00 | 0 | 0 | 17.15% | 0.55 | 0.07 | -0.08 | 0.13 | 0.03 |
| GVIP20260515C00169000 | 169.00 | 0.30 | 3.90 | 0.00 | 0 | 0 | 17.18% | 0.48 | 0.07 | -0.08 | 0.13 | 0.03 |
| GVIP20260515C00170000 | 170.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 17.84% | 0.42 | 0.07 | -0.08 | 0.13 | 0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GVIP20260515P00137000 | 137.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 81.08% | -0.08 | 0.01 | -0.14 | 0.05 | -0.01 |
| GVIP20260515P00138000 | 138.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.90% | -0.09 | 0.01 | -0.14 | 0.05 | -0.01 |
| GVIP20260515P00139000 | 139.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 76.73% | -0.09 | 0.01 | -0.14 | 0.05 | -0.01 |
| GVIP20260515P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 74.57% | -0.09 | 0.01 | -0.14 | 0.05 | -0.01 |
| GVIP20260515P00141000 | 141.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 72.41% | -0.09 | 0.01 | -0.14 | 0.05 | -0.01 |
| GVIP20260515P00142000 | 142.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 70.26% | -0.09 | 0.01 | -0.14 | 0.06 | -0.01 |
| GVIP20260515P00143000 | 143.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 68.11% | -0.10 | 0.01 | -0.14 | 0.06 | -0.01 |
| GVIP20260515P00144000 | 144.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 65.96% | -0.10 | 0.01 | -0.13 | 0.06 | -0.01 |
| GVIP20260515P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 63.82% | -0.10 | 0.01 | -0.13 | 0.06 | -0.01 |
| GVIP20260515P00146000 | 146.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 61.68% | -0.11 | 0.01 | -0.13 | 0.06 | -0.01 |
| GVIP20260515P00147000 | 147.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 59.53% | -0.11 | 0.01 | -0.13 | 0.06 | -0.01 |
| GVIP20260515P00148000 | 148.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 57.79% | -0.11 | 0.01 | -0.13 | 0.06 | -0.01 |
| GVIP20260515P00149000 | 149.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 55.63% | -0.12 | 0.01 | -0.13 | 0.07 | -0.01 |
| GVIP20260515P00150000 | 150.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 53.48% | -0.12 | 0.01 | -0.13 | 0.07 | -0.01 |
| GVIP20260515P00151000 | 151.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 51.32% | -0.13 | 0.01 | -0.12 | 0.07 | -0.01 |
| GVIP20260515P00152000 | 152.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 49.16% | -0.13 | 0.01 | -0.12 | 0.07 | -0.01 |
| GVIP20260515P00153000 | 153.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 47.33% | -0.14 | 0.01 | -0.12 | 0.07 | -0.01 |
| GVIP20260515P00154000 | 154.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 45.14% | -0.14 | 0.02 | -0.12 | 0.08 | -0.01 |
| GVIP20260515P00155000 | 155.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 42.95% | -0.15 | 0.02 | -0.12 | 0.08 | -0.01 |
| GVIP20260515P00156000 | 156.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 41.05% | -0.16 | 0.02 | -0.12 | 0.08 | -0.01 |
| GVIP20260515P00157000 | 157.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 39.12% | -0.17 | 0.02 | -0.11 | 0.08 | -0.01 |
| GVIP20260515P00158000 | 158.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 36.86% | -0.17 | 0.02 | -0.11 | 0.09 | -0.01 |
| GVIP20260515P00159000 | 159.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 34.85% | -0.19 | 0.02 | -0.11 | 0.09 | -0.01 |
| GVIP20260515P00160000 | 160.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 32.80% | -0.20 | 0.03 | -0.11 | 0.09 | -0.01 |
| GVIP20260515P00161000 | 161.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 30.96% | -0.21 | 0.03 | -0.11 | 0.10 | -0.01 |
| GVIP20260515P00162000 | 162.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 29.03% | -0.23 | 0.03 | -0.10 | 0.10 | -0.02 |
| GVIP20260515P00163000 | 163.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 27.00% | -0.25 | 0.04 | -0.10 | 0.11 | -0.02 |
| GVIP20260515P00164000 | 164.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 25.10% | -0.28 | 0.04 | -0.10 | 0.11 | -0.02 |
| GVIP20260515P00165000 | 165.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 23.27% | -0.31 | 0.05 | -0.10 | 0.12 | -0.02 |
| GVIP20260515P00166000 | 166.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 21.24% | -0.34 | 0.05 | -0.09 | 0.12 | -0.02 |
| GVIP20260515P00167000 | 167.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 19.38% | -0.39 | 0.06 | -0.09 | 0.13 | -0.03 |
| GVIP20260515P00168000 | 168.00 | 0.05 | 3.90 | 0.00 | 0 | 0 | 17.39% | -0.45 | 0.07 | -0.08 | 0.13 | -0.03 |
| GVIP20260515P00169000 | 169.00 | 0.45 | 4.30 | 0.00 | 0 | 0 | 16.67% | -0.52 | 0.07 | -0.08 | 0.13 | -0.03 |
| GVIP20260515P00170000 | 170.00 | 0.75 | 4.80 | 0.00 | 0 | 0 | 15.37% | -0.60 | 0.08 | -0.07 | 0.13 | -0.04 |
