Udløb
Calls
for markedsdato April 24, 2026
Puts
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VIAV20260515C00001000 | 1.00 | 45.90 | 48.00 | 47.20 | 1 | 66 | 826.56% | 1.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VIAV20260515C00002000 | 2.00 | 44.80 | 47.10 | 0.00 | 0 | 462 | 645.44% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| VIAV20260515C00003000 | 3.00 | 43.70 | 46.10 | 45.30 | 1 | 0 | 708.44% | 1.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| VIAV20260515C00004000 | 4.00 | 42.70 | 45.10 | 0.00 | 0 | 0 | 622.20% | 1.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| VIAV20260515C00005000 | 5.00 | 41.70 | 44.70 | 0.00 | 0 | 0 | 559.27% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| VIAV20260515C00006000 | 6.00 | 40.70 | 43.70 | 0.00 | 0 | 0 | 509.99% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| VIAV20260515C00007000 | 7.00 | 39.70 | 42.70 | 0.00 | 0 | 0 | 469.61% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| VIAV20260515C00008000 | 8.00 | 38.70 | 41.70 | 0.00 | 0 | 0 | 435.48% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| VIAV20260515C00009000 | 9.00 | 37.70 | 40.70 | 0.00 | 0 | 0 | 405.96% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| VIAV20260515C00010000 | 10.00 | 36.70 | 39.70 | 0.00 | 0 | 2 | 379.97% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| VIAV20260515C00011000 | 11.00 | 35.70 | 38.80 | 0.00 | 0 | 0 | 356.78% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| VIAV20260515C00012000 | 12.00 | 34.70 | 37.80 | 0.00 | 0 | 0 | 335.84% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| VIAV20260515C00013000 | 13.00 | 33.70 | 36.70 | 0.00 | 0 | 1 | 316.77% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| VIAV20260515C00014000 | 14.00 | 32.70 | 35.70 | 0.00 | 0 | 0 | 229.17% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| VIAV20260515C00015000 | 15.00 | 31.70 | 34.70 | 33.31 | 1 | 100 | 283.06% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| VIAV20260515C00016000 | 16.00 | 30.80 | 33.10 | 32.39 | 2 | 3 | 276.23% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| VIAV20260515C00017000 | 17.00 | 30.10 | 32.10 | 31.42 | 1 | 492 | 275.92% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| VIAV20260515C00018000 | 18.00 | 29.00 | 31.20 | 0.00 | 0 | 124 | 212.43% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| VIAV20260515C00019000 | 19.00 | 27.90 | 30.50 | 29.10 | 4 | 35 | 170.05% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| VIAV20260515C00020000 | 20.00 | 27.00 | 29.00 | 28.00 | 4 | 285 | 160.19% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| VIAV20260515C00021000 | 21.00 | 25.90 | 28.40 | 26.98 | 4 | 133 | 168.22% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| VIAV20260515C00022000 | 22.00 | 24.90 | 27.20 | 25.98 | 4 | 80 | 141.90% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| VIAV20260515C00023000 | 23.00 | 23.90 | 26.10 | 24.97 | 4 | 75 | 150.08% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| VIAV20260515C00024000 | 24.00 | 22.90 | 25.40 | 24.05 | 4 | 19 | 141.61% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| VIAV20260515C00025000 | 25.00 | 22.30 | 24.20 | 23.10 | 8 | 225 | 152.31% | 0.98 | 0.00 | -0.02 | 0.01 | 0.01 |
| VIAV20260515C00026000 | 26.00 | 21.10 | 23.20 | 22.09 | 4 | 99 | 143.89% | 0.98 | 0.00 | -0.02 | 0.01 | 0.01 |
| VIAV20260515C00027000 | 27.00 | 20.10 | 22.20 | 21.06 | 4 | 87 | 135.79% | 0.98 | 0.00 | -0.02 | 0.01 | 0.01 |
| VIAV20260515C00028000 | 28.00 | 19.60 | 21.10 | 20.35 | 6 | 33 | 153.88% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| VIAV20260515C00029000 | 29.00 | 18.50 | 19.60 | 19.05 | 5 | 502 | 89.00% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| VIAV20260515C00030000 | 30.00 | 17.30 | 19.30 | 18.23 | 2 | 169 | 124.09% | 0.96 | 0.01 | -0.03 | 0.01 | 0.02 |
| VIAV20260515C00031000 | 31.00 | 16.60 | 18.10 | 17.39 | 7 | 69 | 136.07% | 0.94 | 0.01 | -0.05 | 0.01 | 0.02 |
| VIAV20260515C00032000 | 32.00 | 15.40 | 17.50 | 16.25 | 5 | 104 | 124.65% | 0.94 | 0.01 | -0.04 | 0.01 | 0.02 |
| VIAV20260515C00033000 | 33.00 | 14.90 | 16.40 | 15.20 | 11 | 631 | 139.36% | 0.90 | 0.01 | -0.06 | 0.02 | 0.02 |
| VIAV20260515C00034000 | 34.00 | 13.70 | 15.80 | 0.00 | 0 | 248 | 125.95% | 0.90 | 0.01 | -0.06 | 0.02 | 0.02 |
| VIAV20260515C00035000 | 35.00 | 13.20 | 14.40 | 13.87 | 13 | 1,165 | 122.55% | 0.89 | 0.01 | -0.06 | 0.02 | 0.02 |
| VIAV20260515C00036000 | 36.00 | 12.10 | 14.00 | 0.00 | 0 | 124 | 122.89% | 0.87 | 0.02 | -0.07 | 0.02 | 0.02 |
| VIAV20260515C00037000 | 37.00 | 11.60 | 12.70 | 12.00 | 6 | 39 | 118.41% | 0.86 | 0.02 | -0.07 | 0.03 | 0.02 |
| VIAV20260515C00038000 | 38.00 | 10.70 | 11.80 | 11.30 | 7 | 254 | 117.17% | 0.84 | 0.02 | -0.08 | 0.03 | 0.02 |
| VIAV20260515C00039000 | 39.00 | 9.90 | 11.50 | 11.00 | 2 | 31 | 119.99% | 0.81 | 0.02 | -0.09 | 0.03 | 0.02 |
| VIAV20260515C00040000 | 40.00 | 9.50 | 10.70 | 10.40 | 9 | 248 | 127.33% | 0.78 | 0.02 | -0.10 | 0.03 | 0.02 |
| VIAV20260515C00041000 | 41.00 | 8.70 | 10.00 | 9.00 | 12 | 67 | 120.61% | 0.76 | 0.02 | -0.10 | 0.04 | 0.02 |
| VIAV20260515C00042000 | 42.00 | 8.00 | 8.80 | 8.70 | 66 | 233 | 113.72% | 0.74 | 0.03 | -0.10 | 0.04 | 0.02 |
| VIAV20260515C00043000 | 43.00 | 7.40 | 8.80 | 8.20 | 16 | 292 | 120.51% | 0.70 | 0.03 | -0.11 | 0.04 | 0.01 |
| VIAV20260515C00044000 | 44.00 | 6.80 | 7.60 | 7.39 | 1 | 150 | 116.33% | 0.68 | 0.03 | -0.11 | 0.04 | 0.01 |
| VIAV20260515C00045000 | 45.00 | 6.40 | 6.90 | 6.71 | 43 | 481 | 115.19% | 0.65 | 0.03 | -0.12 | 0.04 | 0.01 |
| VIAV20260515C00046000 | 46.00 | 6.00 | 6.50 | 6.10 | 10 | 101 | 113.40% | 0.62 | 0.03 | -0.12 | 0.04 | 0.01 |
| VIAV20260515C00047000 | 47.00 | 5.50 | 6.10 | 5.85 | 86 | 70 | 115.45% | 0.59 | 0.03 | -0.12 | 0.04 | 0.01 |
| VIAV20260515C00048000 | 48.00 | 5.20 | 5.60 | 5.58 | 39 | 77 | 117.86% | 0.56 | 0.03 | -0.13 | 0.05 | 0.01 |
| VIAV20260515C00049000 | 49.00 | 4.50 | 5.20 | 4.90 | 20 | 266 | 116.30% | 0.53 | 0.03 | -0.13 | 0.05 | 0.01 |
| VIAV20260515C00050000 | 50.00 | 4.30 | 4.60 | 4.60 | 260 | 1,613 | 115.24% | 0.50 | 0.03 | -0.13 | 0.05 | 0.01 |
| VIAV20260515C00055000 | 55.00 | 2.80 | 2.90 | 2.94 | 509 | 2,721 | 116.77% | 0.37 | 0.03 | -0.12 | 0.04 | 0.01 |
| VIAV20260515C00060000 | 60.00 | 1.85 | 1.95 | 1.85 | 343 | 513 | 117.15% | 0.26 | 0.02 | -0.10 | 0.04 | 0.01 |
| VIAV20260515C00065000 | 65.00 | 0.95 | 1.40 | 1.27 | 61 | 0 | 120.72% | 0.19 | 0.02 | -0.09 | 0.03 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VIAV20260515P00001000 | 1.00 | 0.00 | 0.05 | 0.05 | 1 | 60 | 681.10% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| VIAV20260515P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 542.79% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| VIAV20260515P00003000 | 3.00 | 0.00 | 0.60 | 0.07 | 4 | 0 | 564.77% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VIAV20260515P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 638.83% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| VIAV20260515P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 574.63% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| VIAV20260515P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 524.48% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| VIAV20260515P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 483.47% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| VIAV20260515P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 448.86% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| VIAV20260515P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 418.95% | -0.02 | 0.00 | -0.04 | 0.00 | -0.00 |
| VIAV20260515P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 392.65% | -0.02 | 0.00 | -0.04 | 0.00 | -0.00 |
| VIAV20260515P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 369.19% | -0.02 | 0.00 | -0.04 | 0.00 | -0.00 |
| VIAV20260515P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 348.03% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| VIAV20260515P00013000 | 13.00 | 0.00 | 0.90 | 0.00 | 0 | 37 | 341.51% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| VIAV20260515P00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 421 | 206.25% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| VIAV20260515P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 287 | 195.16% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| VIAV20260515P00016000 | 16.00 | 0.00 | 0.90 | 0.00 | 0 | 13 | 290.40% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| VIAV20260515P00017000 | 17.00 | 0.00 | 0.90 | 0.00 | 0 | 119 | 275.66% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| VIAV20260515P00018000 | 18.00 | 0.00 | 0.40 | 0.00 | 0 | 2 | 223.30% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| VIAV20260515P00019000 | 19.00 | 0.00 | 0.40 | 0.00 | 0 | 12 | 212.00% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| VIAV20260515P00020000 | 20.00 | 0.00 | 0.20 | 0.00 | 0 | 17 | 162.57% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| VIAV20260515P00021000 | 21.00 | 0.00 | 0.35 | 0.00 | 0 | 19 | 163.11% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| VIAV20260515P00022000 | 22.00 | 0.00 | 0.35 | 0.00 | 0 | 3 | 177.15% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| VIAV20260515P00023000 | 23.00 | 0.00 | 0.35 | 0.00 | 0 | 7 | 153.14% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| VIAV20260515P00024000 | 24.00 | 0.00 | 0.35 | 0.00 | 0 | 24 | 138.88% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| VIAV20260515P00025000 | 25.00 | 0.10 | 0.40 | 0.00 | 0 | 220 | 146.99% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| VIAV20260515P00026000 | 26.00 | 0.00 | 0.40 | 0.15 | 1 | 61 | 134.85% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| VIAV20260515P00027000 | 27.00 | 0.15 | 0.25 | 0.00 | 0 | 429 | 138.71% | -0.03 | 0.00 | -0.02 | 0.01 | -0.00 |
| VIAV20260515P00028000 | 28.00 | 0.00 | 0.70 | 0.00 | 0 | 164 | 134.13% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| VIAV20260515P00029000 | 29.00 | 0.00 | 0.60 | 0.00 | 0 | 121 | 126.62% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| VIAV20260515P00030000 | 30.00 | 0.25 | 0.35 | 0.28 | 8 | 107 | 124.41% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| VIAV20260515P00031000 | 31.00 | 0.20 | 0.65 | 0.40 | 3 | 2,822 | 127.52% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| VIAV20260515P00032000 | 32.00 | 0.20 | 0.80 | 0.47 | 4 | 143 | 125.17% | -0.07 | 0.01 | -0.04 | 0.02 | -0.00 |
| VIAV20260515P00033000 | 33.00 | 0.25 | 0.85 | 0.57 | 19 | 64 | 123.69% | -0.08 | 0.01 | -0.05 | 0.02 | -0.00 |
| VIAV20260515P00034000 | 34.00 | 0.25 | 1.00 | 0.65 | 2 | 37 | 120.08% | -0.09 | 0.01 | -0.05 | 0.02 | -0.00 |
| VIAV20260515P00035000 | 35.00 | 0.70 | 1.00 | 0.80 | 24 | 669 | 123.18% | -0.11 | 0.01 | -0.06 | 0.02 | -0.00 |
| VIAV20260515P00036000 | 36.00 | 0.75 | 1.15 | 0.95 | 10 | 90 | 118.34% | -0.13 | 0.02 | -0.07 | 0.02 | -0.00 |
| VIAV20260515P00037000 | 37.00 | 1.00 | 1.50 | 1.20 | 36 | 34 | 122.84% | -0.15 | 0.02 | -0.08 | 0.03 | -0.00 |
| VIAV20260515P00038000 | 38.00 | 1.10 | 1.70 | 1.45 | 8 | 68 | 120.44% | -0.17 | 0.02 | -0.08 | 0.03 | -0.01 |
| VIAV20260515P00039000 | 39.00 | 1.65 | 2.15 | 1.75 | 10 | 1,678 | 121.45% | -0.20 | 0.02 | -0.09 | 0.03 | -0.01 |
| VIAV20260515P00040000 | 40.00 | 1.70 | 2.50 | 1.95 | 61 | 2,506 | 122.17% | -0.22 | 0.02 | -0.10 | 0.03 | -0.01 |
| VIAV20260515P00041000 | 41.00 | 1.80 | 2.60 | 2.30 | 14 | 81 | 119.21% | -0.25 | 0.02 | -0.10 | 0.04 | -0.01 |
| VIAV20260515P00042000 | 42.00 | 2.25 | 2.85 | 2.50 | 12 | 93 | 119.01% | -0.27 | 0.02 | -0.11 | 0.04 | -0.01 |
| VIAV20260515P00043000 | 43.00 | 2.80 | 3.30 | 2.90 | 13 | 20 | 118.05% | -0.30 | 0.03 | -0.11 | 0.04 | -0.01 |
| VIAV20260515P00044000 | 44.00 | 3.00 | 3.80 | 3.45 | 10 | 36 | 118.81% | -0.33 | 0.03 | -0.12 | 0.04 | -0.01 |
| VIAV20260515P00045000 | 45.00 | 3.80 | 4.20 | 3.95 | 1,316 | 98 | 119.95% | -0.36 | 0.03 | -0.12 | 0.04 | -0.01 |
| VIAV20260515P00046000 | 46.00 | 4.10 | 4.80 | 4.90 | 37 | 91 | 121.47% | -0.39 | 0.03 | -0.13 | 0.04 | -0.01 |
| VIAV20260515P00047000 | 47.00 | 4.40 | 5.20 | 4.52 | 3 | 395 | 115.56% | -0.42 | 0.03 | -0.12 | 0.04 | -0.01 |
| VIAV20260515P00048000 | 48.00 | 4.90 | 5.70 | 5.40 | 10 | 4 | 119.08% | -0.44 | 0.03 | -0.13 | 0.05 | -0.01 |
| VIAV20260515P00049000 | 49.00 | 5.50 | 6.30 | 0.00 | 0 | 9 | 117.52% | -0.47 | 0.03 | -0.13 | 0.05 | -0.01 |
| VIAV20260515P00050000 | 50.00 | 6.20 | 6.90 | 6.50 | 7 | 24 | 116.46% | -0.50 | 0.03 | -0.13 | 0.05 | -0.01 |
| VIAV20260515P00055000 | 55.00 | 9.60 | 10.30 | 0.00 | 0 | 0 | 118.00% | -0.64 | 0.03 | -0.12 | 0.04 | -0.02 |
| VIAV20260515P00060000 | 60.00 | 13.40 | 14.20 | 0.00 | 0 | 0 | 116.32% | -0.75 | 0.02 | -0.10 | 0.04 | -0.02 |
| VIAV20260515P00065000 | 65.00 | 17.10 | 19.30 | 0.00 | 0 | 0 | 115.86% | -0.84 | 0.02 | -0.08 | 0.03 | -0.02 |
