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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXV20260515C00062000 | 62.00 | 14.50 | 18.70 | 0.00 | 0 | 0 | 57.94% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPXV20260515C00063000 | 63.00 | 13.50 | 17.70 | 0.00 | 0 | 0 | 54.47% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPXV20260515C00064000 | 64.00 | 12.50 | 16.70 | 0.00 | 0 | 0 | 51.04% | 0.97 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPXV20260515C00065000 | 65.00 | 11.50 | 15.70 | 0.00 | 0 | 0 | 47.65% | 0.97 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPXV20260515C00066000 | 66.00 | 10.50 | 14.70 | 0.00 | 0 | 0 | 44.28% | 0.97 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPXV20260515C00067000 | 67.00 | 9.50 | 13.70 | 0.00 | 0 | 0 | 40.94% | 0.97 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPXV20260515C00068000 | 68.00 | 8.60 | 12.70 | 0.00 | 0 | 0 | 41.37% | 0.95 | 0.01 | -0.02 | 0.02 | 0.02 |
| SPXV20260515C00069000 | 69.00 | 7.60 | 11.70 | 0.00 | 0 | 0 | 37.87% | 0.95 | 0.02 | -0.02 | 0.02 | 0.02 |
| SPXV20260515C00070000 | 70.00 | 6.60 | 10.80 | 0.00 | 0 | 0 | 37.01% | 0.93 | 0.02 | -0.02 | 0.02 | 0.02 |
| SPXV20260515C00071000 | 71.00 | 5.60 | 9.80 | 0.00 | 0 | 0 | 33.34% | 0.93 | 0.02 | -0.02 | 0.02 | 0.02 |
| SPXV20260515C00072000 | 72.00 | 4.60 | 8.80 | 0.00 | 0 | 0 | 29.66% | 0.92 | 0.03 | -0.02 | 0.02 | 0.03 |
| SPXV20260515C00073000 | 73.00 | 3.70 | 7.80 | 0.00 | 0 | 0 | 27.79% | 0.90 | 0.04 | -0.02 | 0.03 | 0.03 |
| SPXV20260515C00074000 | 74.00 | 2.70 | 6.90 | 0.00 | 0 | 0 | 25.41% | 0.87 | 0.05 | -0.03 | 0.03 | 0.03 |
| SPXV20260515C00075000 | 75.00 | 1.80 | 5.90 | 0.00 | 0 | 1 | 22.57% | 0.84 | 0.07 | -0.03 | 0.04 | 0.03 |
| SPXV20260515C00076000 | 76.00 | 1.00 | 5.00 | 0.00 | 0 | 0 | 21.35% | 0.77 | 0.08 | -0.03 | 0.05 | 0.03 |
| SPXV20260515C00077000 | 77.00 | 0.15 | 4.20 | 0.00 | 0 | 0 | 19.41% | 0.69 | 0.11 | -0.04 | 0.06 | 0.02 |
| SPXV20260515C00078000 | 78.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 21.64% | 0.57 | 0.11 | -0.04 | 0.06 | 0.02 |
| SPXV20260515C00079000 | 79.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 23.86% | 0.46 | 0.10 | -0.05 | 0.07 | 0.02 |
| SPXV20260515C00080000 | 80.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 24.17% | 0.37 | 0.09 | -0.05 | 0.06 | 0.01 |
| SPXV20260515C00081000 | 81.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 22.42% | 0.26 | 0.09 | -0.04 | 0.05 | 0.01 |
| SPXV20260515C00082000 | 82.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 25.32% | 0.22 | 0.07 | -0.04 | 0.05 | 0.01 |
| SPXV20260515C00083000 | 83.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 28.80% | 0.19 | 0.06 | -0.04 | 0.04 | 0.01 |
| SPXV20260515C00084000 | 84.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 32.59% | 0.17 | 0.05 | -0.04 | 0.04 | 0.01 |
| SPXV20260515C00085000 | 85.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 36.20% | 0.16 | 0.04 | -0.04 | 0.04 | 0.01 |
| SPXV20260515C00086000 | 86.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 39.67% | 0.15 | 0.04 | -0.05 | 0.04 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXV20260515P00062000 | 62.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 82.66% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| SPXV20260515P00063000 | 63.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 78.29% | -0.08 | 0.01 | -0.06 | 0.02 | -0.00 |
| SPXV20260515P00064000 | 64.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 73.94% | -0.08 | 0.01 | -0.06 | 0.02 | -0.00 |
| SPXV20260515P00065000 | 65.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 69.63% | -0.09 | 0.01 | -0.06 | 0.03 | -0.00 |
| SPXV20260515P00066000 | 66.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 66.26% | -0.09 | 0.02 | -0.06 | 0.03 | -0.00 |
| SPXV20260515P00067000 | 67.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 61.94% | -0.10 | 0.02 | -0.05 | 0.03 | -0.00 |
| SPXV20260515P00068000 | 68.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 57.63% | -0.11 | 0.02 | -0.05 | 0.03 | -0.00 |
| SPXV20260515P00069000 | 69.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 53.33% | -0.11 | 0.02 | -0.05 | 0.03 | -0.00 |
| SPXV20260515P00070000 | 70.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 49.02% | -0.12 | 0.02 | -0.05 | 0.03 | -0.00 |
| SPXV20260515P00071000 | 71.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 44.70% | -0.13 | 0.03 | -0.05 | 0.04 | -0.00 |
| SPXV20260515P00072000 | 72.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 41.01% | -0.15 | 0.03 | -0.05 | 0.04 | -0.00 |
| SPXV20260515P00073000 | 73.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 37.17% | -0.17 | 0.04 | -0.05 | 0.04 | -0.01 |
| SPXV20260515P00074000 | 74.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 33.17% | -0.19 | 0.05 | -0.05 | 0.04 | -0.01 |
| SPXV20260515P00075000 | 75.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 30.00% | -0.22 | 0.06 | -0.05 | 0.05 | -0.01 |
| SPXV20260515P00076000 | 76.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 27.74% | -0.28 | 0.07 | -0.05 | 0.06 | -0.01 |
| SPXV20260515P00077000 | 77.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 26.33% | -0.35 | 0.09 | -0.05 | 0.06 | -0.01 |
| SPXV20260515P00078000 | 78.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 23.78% | -0.44 | 0.10 | -0.05 | 0.06 | -0.01 |
| SPXV20260515P00079000 | 79.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 19.87% | -0.55 | 0.12 | -0.04 | 0.07 | -0.02 |
| SPXV20260515P00080000 | 80.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 15.19% | -0.71 | 0.14 | -0.03 | 0.06 | -0.02 |
| SPXV20260515P00081000 | 81.00 | 0.55 | 4.60 | 0.00 | 0 | 0 | 12.25% | -0.88 | 0.10 | -0.01 | 0.03 | -0.02 |
| SPXV20260515P00082000 | 82.00 | 1.40 | 5.70 | 0.00 | 0 | 0 | 14.66% | -0.92 | 0.06 | -0.01 | 0.03 | -0.02 |
| SPXV20260515P00083000 | 83.00 | 2.40 | 6.60 | 0.00 | 0 | 0 | 14.81% | -0.96 | 0.04 | -0.01 | 0.01 | -0.02 |
| SPXV20260515P00084000 | 84.00 | 3.40 | 7.60 | 0.00 | 0 | 0 | 17.43% | -0.97 | 0.03 | -0.01 | 0.01 | -0.02 |
| SPXV20260515P00085000 | 85.00 | 4.40 | 8.50 | 0.00 | 0 | 0 | 66.97% | -0.69 | 0.03 | -0.12 | 0.06 | -0.02 |
| SPXV20260515P00086000 | 86.00 | 5.40 | 9.50 | 0.00 | 0 | 0 | 71.43% | -0.70 | 0.03 | -0.13 | 0.06 | -0.02 |
