Udløb
Calls
for markedsdato April 29, 2026
Puts
for markedsdato April 29, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RZV20260515C00113000 | 113.00 | 22.10 | 25.10 | 0.00 | 0 | 0 | 47.78% | 0.97 | 0.00 | -0.02 | 0.02 | 0.02 |
| RZV20260515C00114000 | 114.00 | 21.20 | 24.20 | 0.00 | 0 | 0 | 45.85% | 0.97 | 0.00 | -0.02 | 0.02 | 0.02 |
| RZV20260515C00115000 | 115.00 | 20.20 | 23.20 | 0.00 | 0 | 0 | 48.64% | 0.96 | 0.01 | -0.04 | 0.03 | 0.03 |
| RZV20260515C00116000 | 116.00 | 19.20 | 22.30 | 0.00 | 0 | 0 | 48.43% | 0.95 | 0.01 | -0.04 | 0.03 | 0.03 |
| RZV20260515C00117000 | 117.00 | 18.30 | 21.30 | 0.00 | 0 | 0 | 44.54% | 0.95 | 0.01 | -0.04 | 0.03 | 0.03 |
| RZV20260515C00118000 | 118.00 | 17.20 | 20.20 | 0.00 | 0 | 0 | 42.50% | 0.95 | 0.01 | -0.03 | 0.03 | 0.03 |
| RZV20260515C00119000 | 119.00 | 16.20 | 19.20 | 0.00 | 0 | 0 | 40.46% | 0.95 | 0.01 | -0.03 | 0.03 | 0.03 |
| RZV20260515C00120000 | 120.00 | 15.30 | 18.30 | 0.00 | 0 | 0 | 41.53% | 0.94 | 0.01 | -0.04 | 0.04 | 0.03 |
| RZV20260515C00121000 | 121.00 | 14.40 | 17.40 | 0.00 | 0 | 0 | 39.39% | 0.93 | 0.01 | -0.04 | 0.04 | 0.03 |
| RZV20260515C00122000 | 122.00 | 13.40 | 16.30 | 0.00 | 0 | 0 | 35.88% | 0.94 | 0.01 | -0.04 | 0.04 | 0.03 |
| RZV20260515C00123000 | 123.00 | 12.50 | 15.50 | 0.00 | 0 | 0 | 37.49% | 0.91 | 0.01 | -0.05 | 0.05 | 0.03 |
| RZV20260515C00124000 | 124.00 | 11.50 | 14.40 | 0.00 | 0 | 0 | 36.31% | 0.90 | 0.02 | -0.05 | 0.05 | 0.03 |
| RZV20260515C00125000 | 125.00 | 10.60 | 13.60 | 0.00 | 0 | 0 | 34.99% | 0.89 | 0.02 | -0.06 | 0.05 | 0.03 |
| RZV20260515C00126000 | 126.00 | 9.70 | 12.50 | 0.00 | 0 | 0 | 32.66% | 0.88 | 0.02 | -0.06 | 0.06 | 0.04 |
| RZV20260515C00127000 | 127.00 | 8.90 | 11.70 | 0.00 | 0 | 0 | 35.07% | 0.84 | 0.02 | -0.07 | 0.07 | 0.04 |
| RZV20260515C00128000 | 128.00 | 8.00 | 10.80 | 0.00 | 0 | 0 | 33.89% | 0.82 | 0.03 | -0.08 | 0.07 | 0.04 |
| RZV20260515C00129000 | 129.00 | 7.00 | 9.90 | 0.00 | 0 | 0 | 31.88% | 0.81 | 0.03 | -0.08 | 0.08 | 0.04 |
| RZV20260515C00130000 | 130.00 | 6.20 | 9.20 | 0.00 | 0 | 0 | 32.15% | 0.77 | 0.03 | -0.09 | 0.09 | 0.04 |
| RZV20260515C00131000 | 131.00 | 5.40 | 8.20 | 0.00 | 0 | 0 | 30.35% | 0.75 | 0.04 | -0.09 | 0.09 | 0.03 |
| RZV20260515C00132000 | 132.00 | 4.90 | 7.50 | 0.00 | 0 | 0 | 31.46% | 0.70 | 0.04 | -0.10 | 0.10 | 0.03 |
| RZV20260515C00133000 | 133.00 | 4.10 | 6.70 | 0.00 | 0 | 0 | 30.11% | 0.67 | 0.04 | -0.10 | 0.10 | 0.03 |
| RZV20260515C00134000 | 134.00 | 3.20 | 6.00 | 0.00 | 0 | 0 | 28.47% | 0.63 | 0.05 | -0.10 | 0.11 | 0.03 |
| RZV20260515C00135000 | 135.00 | 2.85 | 5.20 | 0.00 | 0 | 1 | 29.23% | 0.58 | 0.05 | -0.10 | 0.11 | 0.03 |
| RZV20260515C00136000 | 136.00 | 2.35 | 4.50 | 0.00 | 0 | 0 | 27.54% | 0.53 | 0.05 | -0.10 | 0.11 | 0.03 |
| RZV20260515C00137000 | 137.00 | 1.75 | 4.00 | 0.00 | 0 | 0 | 27.42% | 0.48 | 0.05 | -0.10 | 0.11 | 0.03 |
| RZV20260515C00138000 | 138.00 | 1.20 | 3.40 | 0.00 | 0 | 0 | 26.19% | 0.43 | 0.05 | -0.09 | 0.11 | 0.02 |
| RZV20260515C00139000 | 139.00 | 0.80 | 2.90 | 0.00 | 0 | 1 | 25.58% | 0.38 | 0.05 | -0.09 | 0.11 | 0.02 |
| RZV20260515C00140000 | 140.00 | 0.50 | 2.45 | 0.00 | 0 | 0 | 24.66% | 0.32 | 0.05 | -0.08 | 0.10 | 0.02 |
| RZV20260515C00141000 | 141.00 | 0.45 | 2.05 | 0.00 | 0 | 0 | 25.74% | 0.28 | 0.05 | -0.08 | 0.10 | 0.02 |
| RZV20260515C00145000 | 145.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 24.58% | 0.13 | 0.03 | -0.04 | 0.06 | 0.01 |
| RZV20260515C00150000 | 150.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 31.60% | 0.08 | 0.02 | -0.04 | 0.04 | 0.00 |
| RZV20260515C00155000 | 155.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 38.92% | 0.07 | 0.01 | -0.04 | 0.04 | 0.00 |
| RZV20260515C00160000 | 160.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 45.48% | 0.05 | 0.01 | -0.04 | 0.03 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RZV20260515P00113000 | 113.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 54.94% | -0.05 | 0.01 | -0.04 | 0.03 | -0.00 |
| RZV20260515P00114000 | 114.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 52.84% | -0.05 | 0.01 | -0.04 | 0.03 | -0.00 |
| RZV20260515P00115000 | 115.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 51.60% | -0.05 | 0.01 | -0.05 | 0.03 | -0.00 |
| RZV20260515P00116000 | 116.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 49.49% | -0.05 | 0.01 | -0.05 | 0.03 | -0.00 |
| RZV20260515P00117000 | 117.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 47.38% | -0.06 | 0.01 | -0.05 | 0.03 | -0.00 |
| RZV20260515P00118000 | 118.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 45.28% | -0.06 | 0.01 | -0.05 | 0.03 | -0.00 |
| RZV20260515P00119000 | 119.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 43.91% | -0.06 | 0.01 | -0.05 | 0.04 | -0.00 |
| RZV20260515P00120000 | 120.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 41.78% | -0.07 | 0.01 | -0.05 | 0.04 | -0.00 |
| RZV20260515P00121000 | 121.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 40.31% | -0.07 | 0.01 | -0.05 | 0.04 | -0.00 |
| RZV20260515P00122000 | 122.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 38.78% | -0.08 | 0.01 | -0.05 | 0.04 | -0.00 |
| RZV20260515P00123000 | 123.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 36.60% | -0.08 | 0.01 | -0.05 | 0.04 | -0.00 |
| RZV20260515P00124000 | 124.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 34.97% | -0.09 | 0.02 | -0.05 | 0.05 | -0.01 |
| RZV20260515P00125000 | 125.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 33.27% | -0.10 | 0.02 | -0.05 | 0.05 | -0.01 |
| RZV20260515P00126000 | 126.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 31.98% | -0.11 | 0.02 | -0.05 | 0.06 | -0.01 |
| RZV20260515P00127000 | 127.00 | 0.05 | 1.10 | 0.00 | 0 | 0 | 30.97% | -0.13 | 0.02 | -0.06 | 0.06 | -0.01 |
| RZV20260515P00128000 | 128.00 | 0.05 | 1.20 | 0.00 | 0 | 0 | 29.38% | -0.14 | 0.03 | -0.06 | 0.07 | -0.01 |
| RZV20260515P00129000 | 129.00 | 0.15 | 1.35 | 0.00 | 0 | 0 | 28.73% | -0.17 | 0.03 | -0.06 | 0.07 | -0.01 |
| RZV20260515P00130000 | 130.00 | 0.25 | 1.55 | 0.00 | 0 | 0 | 28.10% | -0.20 | 0.03 | -0.07 | 0.08 | -0.01 |
| RZV20260515P00131000 | 131.00 | 0.35 | 1.80 | 0.00 | 0 | 0 | 27.44% | -0.23 | 0.04 | -0.07 | 0.09 | -0.01 |
| RZV20260515P00132000 | 132.00 | 0.60 | 2.05 | 0.00 | 0 | 0 | 27.24% | -0.27 | 0.04 | -0.08 | 0.10 | -0.02 |
| RZV20260515P00133000 | 133.00 | 0.80 | 2.35 | 0.00 | 0 | 0 | 26.62% | -0.31 | 0.05 | -0.08 | 0.10 | -0.02 |
| RZV20260515P00134000 | 134.00 | 1.05 | 2.95 | 0.00 | 0 | 0 | 27.96% | -0.37 | 0.05 | -0.09 | 0.11 | -0.02 |
| RZV20260515P00135000 | 135.00 | 1.35 | 3.30 | 0.00 | 0 | 0 | 27.40% | -0.41 | 0.05 | -0.10 | 0.11 | -0.02 |
| RZV20260515P00136000 | 136.00 | 1.80 | 3.90 | 0.00 | 0 | 0 | 27.08% | -0.46 | 0.05 | -0.10 | 0.11 | -0.03 |
| RZV20260515P00137000 | 137.00 | 2.25 | 4.30 | 0.00 | 0 | 0 | 26.31% | -0.52 | 0.05 | -0.09 | 0.11 | -0.03 |
| RZV20260515P00138000 | 138.00 | 2.75 | 4.80 | 0.00 | 0 | 0 | 25.74% | -0.57 | 0.05 | -0.09 | 0.11 | -0.03 |
| RZV20260515P00139000 | 139.00 | 3.00 | 5.30 | 0.00 | 0 | 0 | 23.50% | -0.63 | 0.06 | -0.08 | 0.11 | -0.04 |
| RZV20260515P00140000 | 140.00 | 3.50 | 6.20 | 0.00 | 0 | 0 | 23.71% | -0.68 | 0.05 | -0.08 | 0.10 | -0.04 |
| RZV20260515P00141000 | 141.00 | 4.10 | 6.80 | 0.00 | 0 | 0 | 22.32% | -0.75 | 0.05 | -0.06 | 0.09 | -0.04 |
| RZV20260515P00145000 | 145.00 | 7.40 | 10.20 | 0.00 | 0 | 0 | 22.01% | -0.90 | 0.03 | -0.03 | 0.05 | -0.05 |
| RZV20260515P00150000 | 150.00 | 12.00 | 15.00 | 0.00 | 0 | 0 | 24.40% | -0.96 | 0.01 | -0.01 | 0.02 | -0.04 |
| RZV20260515P00155000 | 155.00 | 17.00 | 20.10 | 0.00 | 0 | 0 | 28.06% | -0.98 | 0.01 | -0.01 | 0.01 | -0.03 |
| RZV20260515P00160000 | 160.00 | 22.00 | 25.00 | 0.00 | 0 | 0 | 38.07% | -0.97 | 0.01 | -0.02 | 0.02 | -0.04 |
