Udløb
Puts
for markedsdato April 30, 2026
Calls
for markedsdato April 30, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UVIX20260508P00001500 | 1.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 367.37% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| UVIX20260508P00002000 | 2.00 | 0.00 | 0.01 | 0.00 | 0 | 36 | 287.55% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| UVIX20260508P00002500 | 2.50 | 0.00 | 0.02 | 0.00 | 0 | 12 | 249.36% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| UVIX20260508P00003000 | 3.00 | 0.00 | 0.25 | 0.00 | 0 | 148 | 338.98% | -0.08 | 0.06 | -0.03 | 0.00 | -0.00 |
| UVIX20260508P00003500 | 3.50 | 0.00 | 0.01 | 0.00 | 0 | 206 | 132.55% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| UVIX20260508P00004000 | 4.00 | 0.00 | 0.05 | 0.01 | 63 | 49 | 94.52% | -0.02 | 0.06 | -0.00 | 0.00 | 0.00 |
| UVIX20260508P00004500 | 4.50 | 0.01 | 0.04 | 0.02 | 128 | 175 | 83.80% | -0.08 | 0.23 | -0.01 | 0.00 | -0.00 |
| UVIX20260508P00005000 | 5.00 | 0.07 | 0.16 | 0.14 | 874 | 2,610 | 84.27% | -0.29 | 0.52 | -0.01 | 0.00 | -0.00 |
| UVIX20260508P00005500 | 5.50 | 0.33 | 0.48 | 0.45 | 532 | 1,697 | 99.53% | -0.57 | 0.51 | -0.02 | 0.00 | -0.00 |
| UVIX20260508P00006000 | 6.00 | 0.76 | 0.93 | 0.86 | 187 | 877 | 123.95% | -0.72 | 0.35 | -0.02 | 0.00 | -0.00 |
| UVIX20260508P00006500 | 6.50 | 1.22 | 1.40 | 1.22 | 30 | 445 | 143.00% | -0.80 | 0.25 | -0.02 | 0.00 | -0.00 |
| UVIX20260508P00007000 | 7.00 | 1.65 | 1.83 | 1.74 | 44 | 388 | 149.55% | -0.87 | 0.18 | -0.02 | 0.00 | -0.00 |
| UVIX20260508P00007500 | 7.50 | 2.16 | 2.36 | 2.28 | 8 | 275 | 157.78% | -0.92 | 0.13 | -0.01 | 0.00 | -0.00 |
| UVIX20260508P00008000 | 8.00 | 2.62 | 2.90 | 2.73 | 12 | 73 | 225.34% | -0.85 | 0.13 | -0.02 | 0.00 | -0.00 |
| UVIX20260508P00008500 | 8.50 | 3.10 | 3.40 | 3.26 | 13 | 25 | 245.31% | -0.87 | 0.11 | -0.03 | 0.00 | -0.00 |
| UVIX20260508P00009000 | 9.00 | 3.55 | 3.90 | 3.71 | 7 | 108 | 319.86% | -0.81 | 0.11 | -0.04 | 0.00 | -0.00 |
| UVIX20260508P00009500 | 9.50 | 4.10 | 4.35 | 4.25 | 19 | 1,030 | 384.34% | -0.77 | 0.10 | -0.06 | 0.00 | -0.00 |
| UVIX20260508P00010000 | 10.00 | 4.15 | 5.15 | 4.61 | 9 | 67 | 463.34% | -0.72 | 0.09 | -0.08 | 0.00 | -0.00 |
| UVIX20260508P00010500 | 10.50 | 5.10 | 5.55 | 5.21 | 12 | 29 | 334.85% | -0.87 | 0.08 | -0.03 | 0.00 | -0.00 |
| UVIX20260508P00011000 | 11.00 | 4.95 | 6.15 | 0.00 | 0 | 18 | 499.75% | -0.73 | 0.08 | -0.08 | 0.00 | -0.00 |
| UVIX20260508P00011500 | 11.50 | 5.30 | 6.75 | 0.00 | 0 | 20 | 553.87% | -0.70 | 0.08 | -0.09 | 0.00 | -0.00 |
| UVIX20260508P00012000 | 12.00 | 5.75 | 7.25 | 0.00 | 0 | 142 | 569.69% | -0.70 | 0.08 | -0.10 | 0.00 | -0.00 |
| UVIX20260508P00012500 | 12.50 | 6.25 | 7.75 | 0.00 | 0 | 10 | 584.64% | -0.71 | 0.07 | -0.10 | 0.00 | -0.00 |
| UVIX20260508P00013000 | 13.00 | 6.75 | 8.25 | 0.00 | 0 | 10 | 598.80% | -0.71 | 0.07 | -0.10 | 0.00 | -0.00 |
| UVIX20260508P00014000 | 14.00 | 7.75 | 9.25 | 0.00 | 0 | 10 | 625.06% | -0.72 | 0.07 | -0.10 | 0.00 | -0.00 |
| UVIX20260508P00015000 | 15.00 | 9.60 | 9.95 | 9.60 | 53 | 501 | 384.82% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| UVIX20260508P00016000 | 16.00 | 9.75 | 10.90 | 10.22 | 70 | 166 | 402.75% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| UVIX20260508P00017000 | 17.00 | 10.40 | 12.70 | 0.00 | 0 | 5 | 850.21% | -0.61 | 0.06 | -0.16 | 0.00 | -0.00 |
| UVIX20260508P00018000 | 18.00 | 11.40 | 12.85 | 11.97 | 1 | 35 | 518.46% | -0.88 | 0.05 | -0.05 | 0.00 | -0.00 |
| UVIX20260508P00019000 | 19.00 | 12.40 | 13.95 | 12.79 | 1 | 94 | 449.48% | -0.94 | 0.03 | -0.02 | 0.00 | -0.00 |
| UVIX20260508P00020000 | 20.00 | 12.60 | 16.55 | 0.00 | 0 | 108 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| UVIX20260508P00021000 | 21.00 | 13.60 | 17.55 | 0.00 | 0 | 57 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UVIX20260508C00001500 | 1.50 | 3.25 | 4.20 | 0.00 | 0 | 15 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| UVIX20260508C00002000 | 2.00 | 2.06 | 4.55 | 3.75 | 1 | 5 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| UVIX20260508C00002500 | 2.50 | 1.56 | 4.05 | 0.00 | 0 | 9 | 656.76% | 0.90 | 0.03 | -0.06 | 0.00 | 0.00 |
| UVIX20260508C00003000 | 3.00 | 2.22 | 2.36 | 2.26 | 2 | 19 | 323.56% | 0.93 | 0.06 | -0.02 | 0.00 | 0.00 |
| UVIX20260508C00003500 | 3.50 | 1.64 | 1.89 | 2.02 | 3 | 15 | 175.68% | 0.96 | 0.06 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00004000 | 4.00 | 1.23 | 1.40 | 1.25 | 26 | 198 | 132.94% | 0.94 | 0.12 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00004500 | 4.50 | 0.67 | 0.88 | 0.83 | 51 | 187 | 92.41% | 0.90 | 0.24 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00005000 | 5.00 | 0.41 | 0.46 | 0.43 | 1,211 | 714 | 86.37% | 0.71 | 0.51 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00005500 | 5.50 | 0.21 | 0.25 | 0.23 | 4,698 | 2,762 | 104.47% | 0.45 | 0.48 | -0.02 | 0.00 | 0.00 |
| UVIX20260508C00006000 | 6.00 | 0.14 | 0.16 | 0.16 | 1,381 | 2,528 | 120.69% | 0.28 | 0.35 | -0.02 | 0.00 | 0.00 |
| UVIX20260508C00006500 | 6.50 | 0.08 | 0.11 | 0.10 | 493 | 4,355 | 137.03% | 0.19 | 0.25 | -0.02 | 0.00 | 0.00 |
| UVIX20260508C00007000 | 7.00 | 0.07 | 0.09 | 0.07 | 726 | 4,367 | 152.88% | 0.14 | 0.18 | -0.02 | 0.00 | 0.00 |
| UVIX20260508C00007500 | 7.50 | 0.05 | 0.09 | 0.08 | 66 | 343 | 168.01% | 0.11 | 0.14 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00008000 | 8.00 | 0.03 | 0.09 | 0.04 | 282 | 1,120 | 182.49% | 0.09 | 0.11 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00008500 | 8.50 | 0.03 | 0.07 | 0.06 | 49 | 318 | 192.95% | 0.07 | 0.09 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00009000 | 9.00 | 0.03 | 0.07 | 0.04 | 55 | 762 | 210.32% | 0.06 | 0.08 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00009500 | 9.50 | 0.02 | 0.05 | 0.04 | 12 | 255 | 214.84% | 0.05 | 0.06 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00010000 | 10.00 | 0.01 | 0.06 | 0.00 | 0 | 634 | 235.74% | 0.05 | 0.06 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00010500 | 10.50 | 0.00 | 0.06 | 0.04 | 20 | 774 | 243.06% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00011000 | 11.00 | 0.01 | 0.10 | 0.02 | 2 | 1,042 | 248.41% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00011500 | 11.50 | 0.00 | 0.33 | 0.02 | 2 | 36 | 307.72% | 0.07 | 0.06 | -0.02 | 0.00 | 0.00 |
| UVIX20260508C00012000 | 12.00 | 0.00 | 0.14 | 0.03 | 4 | 649 | 324.77% | 0.08 | 0.06 | -0.02 | 0.00 | 0.00 |
| UVIX20260508C00012500 | 12.50 | 0.00 | 0.14 | 0.03 | 6 | 712 | 336.63% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| UVIX20260508C00013000 | 13.00 | 0.00 | 0.09 | 0.03 | 8 | 32 | 321.24% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| UVIX20260508C00014000 | 14.00 | 0.00 | 0.11 | 0.03 | 10 | 566 | 347.41% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| UVIX20260508C00015000 | 15.00 | 0.00 | 0.03 | 0.01 | 12 | 76 | 306.48% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00016000 | 16.00 | 0.00 | 0.09 | 0.04 | 40 | 18 | 369.59% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00017000 | 17.00 | 0.00 | 0.04 | 0.02 | 3 | 84 | 348.77% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00018000 | 18.00 | 0.00 | 0.07 | 0.07 | 28 | 329 | 391.65% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00019000 | 19.00 | 0.00 | 0.07 | 0.06 | 83 | 21 | 405.01% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00020000 | 20.00 | 0.00 | 0.03 | 0.02 | 1 | 970 | 373.54% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| UVIX20260508C00021000 | 21.00 | 0.00 | 0.02 | 0.01 | 50 | 1,872 | 366.91% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
