Udløb
Puts
for markedsdato April 29, 2026
Calls
for markedsdato April 29, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VMI20260515P00270000 | 270.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 154.36% | -0.02 | 0.00 | -0.25 | 0.05 | -0.01 |
| VMI20260515P00280000 | 280.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 146.52% | -0.02 | 0.00 | -0.25 | 0.06 | -0.01 |
| VMI20260515P00290000 | 290.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 138.49% | -0.03 | 0.00 | -0.25 | 0.06 | -0.01 |
| VMI20260515P00300000 | 300.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 130.66% | -0.03 | 0.00 | -0.25 | 0.06 | -0.01 |
| VMI20260515P00310000 | 310.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 123.16% | -0.03 | 0.00 | -0.24 | 0.07 | -0.01 |
| VMI20260515P00320000 | 320.00 | 0.00 | 2.95 | 0.00 | 0 | 1 | 115.82% | -0.03 | 0.00 | -0.24 | 0.07 | -0.01 |
| VMI20260515P00330000 | 330.00 | 0.00 | 3.00 | 0.00 | 0 | 1 | 109.00% | -0.03 | 0.00 | -0.24 | 0.07 | -0.01 |
| VMI20260515P00340000 | 340.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 101.97% | -0.03 | 0.00 | -0.24 | 0.08 | -0.01 |
| VMI20260515P00350000 | 350.00 | 0.00 | 3.10 | 0.00 | 0 | 3 | 95.80% | -0.04 | 0.00 | -0.24 | 0.08 | -0.01 |
| VMI20260515P00360000 | 360.00 | 0.00 | 3.10 | 0.00 | 0 | 13 | 89.09% | -0.04 | 0.00 | -0.24 | 0.09 | -0.01 |
| VMI20260515P00370000 | 370.00 | 0.00 | 3.20 | 0.00 | 0 | 1 | 83.05% | -0.04 | 0.00 | -0.24 | 0.10 | -0.01 |
| VMI20260515P00380000 | 380.00 | 0.00 | 3.40 | 0.00 | 0 | 11 | 77.54% | -0.05 | 0.00 | -0.24 | 0.11 | -0.01 |
| VMI20260515P00390000 | 390.00 | 0.00 | 2.90 | 0.00 | 0 | 106 | 71.49% | -0.05 | 0.00 | -0.24 | 0.11 | -0.01 |
| VMI20260515P00400000 | 400.00 | 0.00 | 2.70 | 0.00 | 0 | 81 | 65.94% | -0.06 | 0.00 | -0.25 | 0.12 | -0.01 |
| VMI20260515P00410000 | 410.00 | 0.00 | 3.60 | 0.00 | 0 | 14 | 59.96% | -0.07 | 0.00 | -0.25 | 0.14 | -0.01 |
| VMI20260515P00420000 | 420.00 | 0.00 | 3.70 | 0.00 | 0 | 1 | 54.02% | -0.08 | 0.00 | -0.24 | 0.15 | -0.02 |
| VMI20260515P00430000 | 430.00 | 0.05 | 3.80 | 0.00 | 0 | 0 | 47.84% | -0.09 | 0.00 | -0.23 | 0.16 | -0.02 |
| VMI20260515P00440000 | 440.00 | 0.05 | 4.00 | 0.00 | 0 | 30 | 41.75% | -0.10 | 0.00 | -0.23 | 0.18 | -0.02 |
| VMI20260515P00450000 | 450.00 | 0.40 | 4.50 | 1.71 | 2 | 11 | 36.94% | -0.12 | 0.01 | -0.24 | 0.21 | -0.03 |
| VMI20260515P00460000 | 460.00 | 2.25 | 4.70 | 0.00 | 0 | 0 | 34.18% | -0.17 | 0.01 | -0.28 | 0.26 | -0.04 |
| VMI20260515P00470000 | 470.00 | 4.10 | 6.70 | 0.00 | 0 | 202 | 35.57% | -0.27 | 0.01 | -0.38 | 0.34 | -0.05 |
| VMI20260515P00480000 | 480.00 | 6.60 | 9.20 | 0.00 | 0 | 1 | 34.78% | -0.36 | 0.01 | -0.43 | 0.39 | -0.07 |
| VMI20260515P00490000 | 490.00 | 11.10 | 13.40 | 0.00 | 0 | 4 | 33.87% | -0.48 | 0.01 | -0.44 | 0.41 | -0.09 |
| VMI20260515P00500000 | 500.00 | 16.10 | 19.30 | 0.00 | 0 | 2 | 34.03% | -0.59 | 0.01 | -0.43 | 0.40 | -0.11 |
| VMI20260515P00510000 | 510.00 | 22.90 | 26.10 | 0.00 | 0 | 0 | 33.29% | -0.70 | 0.01 | -0.38 | 0.36 | -0.12 |
| VMI20260515P00520000 | 520.00 | 30.60 | 34.00 | 0.00 | 0 | 1 | 33.95% | -0.78 | 0.01 | -0.33 | 0.30 | -0.13 |
| VMI20260515P00530000 | 530.00 | 38.30 | 42.50 | 0.00 | 0 | 0 | 34.86% | -0.85 | 0.01 | -0.27 | 0.24 | -0.13 |
| VMI20260515P00540000 | 540.00 | 48.10 | 51.40 | 0.00 | 0 | 1 | 35.34% | -0.90 | 0.01 | -0.21 | 0.18 | -0.12 |
| VMI20260515P00550000 | 550.00 | 56.60 | 60.80 | 0.00 | 0 | 0 | 36.24% | -0.93 | 0.00 | -0.16 | 0.14 | -0.11 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VMI20260515C00270000 | 270.00 | 219.80 | 224.10 | 0.00 | 0 | 0 | 155.93% | 0.98 | 0.00 | -0.24 | 0.06 | 0.11 |
| VMI20260515C00280000 | 280.00 | 209.80 | 213.20 | 0.00 | 0 | 1 | 150.60% | 0.97 | 0.00 | -0.26 | 0.06 | 0.11 |
| VMI20260515C00290000 | 290.00 | 199.80 | 203.40 | 0.00 | 0 | 2 | 142.11% | 0.97 | 0.00 | -0.26 | 0.07 | 0.12 |
| VMI20260515C00300000 | 300.00 | 190.00 | 193.90 | 0.00 | 0 | 1 | 135.94% | 0.97 | 0.00 | -0.27 | 0.07 | 0.12 |
| VMI20260515C00310000 | 310.00 | 180.00 | 183.70 | 0.00 | 0 | 0 | 126.02% | 0.97 | 0.00 | -0.25 | 0.07 | 0.13 |
| VMI20260515C00320000 | 320.00 | 170.00 | 173.60 | 0.00 | 0 | 0 | 118.24% | 0.97 | 0.00 | -0.24 | 0.07 | 0.13 |
| VMI20260515C00330000 | 330.00 | 160.00 | 164.10 | 0.00 | 0 | 0 | 112.03% | 0.96 | 0.00 | -0.25 | 0.08 | 0.14 |
| VMI20260515C00340000 | 340.00 | 150.00 | 153.80 | 0.00 | 0 | 0 | 54.13% | 1.00 | 0.00 | 0.00 | 0.00 | 0.15 |
| VMI20260515C00350000 | 350.00 | 140.00 | 144.10 | 0.00 | 0 | 0 | 98.70% | 0.96 | 0.00 | -0.25 | 0.09 | 0.14 |
| VMI20260515C00360000 | 360.00 | 130.00 | 133.80 | 0.00 | 0 | 0 | 92.65% | 0.95 | 0.00 | -0.26 | 0.10 | 0.15 |
| VMI20260515C00370000 | 370.00 | 120.00 | 124.20 | 0.00 | 0 | 0 | 85.75% | 0.95 | 0.00 | -0.25 | 0.10 | 0.15 |
| VMI20260515C00380000 | 380.00 | 110.10 | 114.20 | 0.00 | 0 | 0 | 79.86% | 0.95 | 0.00 | -0.26 | 0.11 | 0.15 |
| VMI20260515C00390000 | 390.00 | 100.10 | 104.30 | 0.00 | 0 | 0 | 42.12% | 1.00 | 0.00 | -0.00 | 0.01 | 0.17 |
| VMI20260515C00400000 | 400.00 | 90.20 | 94.30 | 0.00 | 0 | 403 | 30.66% | 1.00 | 0.00 | 0.00 | 0.00 | 0.17 |
| VMI20260515C00410000 | 410.00 | 80.30 | 84.50 | 0.00 | 0 | 10 | 42.91% | 0.98 | 0.00 | -0.05 | 0.05 | 0.17 |
| VMI20260515C00420000 | 420.00 | 70.50 | 74.70 | 0.00 | 0 | 7 | 37.86% | 0.98 | 0.00 | -0.05 | 0.06 | 0.18 |
| VMI20260515C00430000 | 430.00 | 61.00 | 64.70 | 0.00 | 0 | 9 | 36.23% | 0.96 | 0.00 | -0.08 | 0.09 | 0.18 |
| VMI20260515C00440000 | 440.00 | 51.50 | 55.00 | 0.00 | 0 | 30 | 31.81% | 0.95 | 0.00 | -0.09 | 0.10 | 0.18 |
| VMI20260515C00450000 | 450.00 | 42.00 | 45.40 | 0.00 | 0 | 4 | 33.17% | 0.90 | 0.01 | -0.18 | 0.18 | 0.18 |
| VMI20260515C00460000 | 460.00 | 33.80 | 37.10 | 0.00 | 0 | 0 | 33.13% | 0.83 | 0.01 | -0.26 | 0.26 | 0.16 |
| VMI20260515C00470000 | 470.00 | 25.50 | 28.90 | 0.00 | 0 | 3 | 32.58% | 0.75 | 0.01 | -0.33 | 0.33 | 0.15 |
| VMI20260515C00480000 | 480.00 | 18.50 | 21.70 | 0.00 | 0 | 2 | 33.62% | 0.64 | 0.01 | -0.41 | 0.38 | 0.13 |
| VMI20260515C00490000 | 490.00 | 12.90 | 15.50 | 14.40 | 1 | 8 | 32.21% | 0.53 | 0.01 | -0.42 | 0.41 | 0.11 |
| VMI20260515C00500000 | 500.00 | 8.00 | 11.00 | 9.90 | 1 | 17 | 31.65% | 0.41 | 0.01 | -0.40 | 0.40 | 0.08 |
| VMI20260515C00510000 | 510.00 | 5.50 | 8.00 | 0.00 | 0 | 6 | 31.96% | 0.30 | 0.01 | -0.36 | 0.36 | 0.06 |
| VMI20260515C00520000 | 520.00 | 1.95 | 6.00 | 0.00 | 0 | 2 | 33.30% | 0.22 | 0.01 | -0.31 | 0.30 | 0.04 |
| VMI20260515C00530000 | 530.00 | 0.85 | 4.60 | 0.00 | 0 | 2 | 32.74% | 0.14 | 0.01 | -0.23 | 0.23 | 0.03 |
| VMI20260515C00540000 | 540.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 35.98% | 0.11 | 0.01 | -0.22 | 0.20 | 0.02 |
| VMI20260515C00550000 | 550.00 | 0.00 | 3.20 | 0.00 | 0 | 1 | 41.08% | 0.10 | 0.00 | -0.23 | 0.19 | 0.02 |
