Udløb
Puts
for markedsdato June 03, 2026
Calls
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VSXY20260618P00020000 | 20.00 | 0.00 | 0.25 | 0.00 | 0 | 158 | 308.48% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| VSXY20260618P00022000 | 22.00 | 0.00 | 1.80 | 0.00 | 0 | 9 | 398.50% | -0.02 | 0.00 | -0.12 | 0.01 | -0.00 |
| VSXY20260618P00023000 | 23.00 | 0.00 | 1.80 | 0.00 | 0 | 10 | 395.55% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| VSXY20260618P00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 97 | 220.74% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VSXY20260618P00025000 | 25.00 | 0.00 | 1.60 | 0.00 | 0 | 313 | 360.57% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| VSXY20260618P00026000 | 26.00 | 0.00 | 1.80 | 0.00 | 0 | 12 | 358.41% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| VSXY20260618P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 54 | 290.18% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| VSXY20260618P00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 27 | 192.93% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VSXY20260618P00029000 | 29.00 | 0.00 | 1.60 | 0.00 | 0 | 59 | 317.10% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| VSXY20260618P00030000 | 30.00 | 0.00 | 0.05 | 0.02 | 2 | 368 | 180.51% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VSXY20260618P00031000 | 31.00 | 0.00 | 0.70 | 0.00 | 0 | 16 | 251.92% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| VSXY20260618P00032000 | 32.00 | 0.00 | 1.65 | 0.00 | 0 | 79 | 290.55% | -0.04 | 0.00 | -0.12 | 0.01 | -0.00 |
| VSXY20260618P00033000 | 33.00 | 0.00 | 0.65 | 0.00 | 0 | 55 | 233.14% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| VSXY20260618P00034000 | 34.00 | 0.00 | 0.90 | 0.05 | 1 | 61 | 240.02% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| VSXY20260618P00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 133 | 234.99% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| VSXY20260618P00036000 | 36.00 | 0.00 | 0.20 | 0.15 | 1 | 22 | 175.32% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| VSXY20260618P00037000 | 37.00 | 0.00 | 0.95 | 0.00 | 0 | 13 | 220.41% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| VSXY20260618P00038000 | 38.00 | 0.00 | 0.75 | 0.00 | 0 | 92 | 203.74% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| VSXY20260618P00039000 | 39.00 | 0.00 | 0.05 | 0.02 | 4 | 422 | 133.31% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VSXY20260618P00040000 | 40.00 | 0.00 | 0.05 | 0.05 | 54 | 1,788 | 128.75% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VSXY20260618P00045000 | 45.00 | 0.00 | 0.05 | 0.05 | 418 | 931 | 107.46% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VSXY20260618P00050000 | 50.00 | 0.05 | 0.10 | 0.08 | 279 | 3,819 | 101.70% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| VSXY20260618P00055000 | 55.00 | 0.15 | 0.25 | 0.20 | 58 | 1,190 | 94.11% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| VSXY20260618P00060000 | 60.00 | 0.20 | 0.80 | 0.55 | 161 | 1,823 | 95.93% | -0.08 | 0.01 | -0.07 | 0.02 | -0.00 |
| VSXY20260618P00065000 | 65.00 | 0.60 | 1.05 | 0.95 | 102 | 700 | 87.42% | -0.14 | 0.02 | -0.10 | 0.04 | -0.00 |
| VSXY20260618P00070000 | 70.00 | 1.55 | 2.25 | 2.00 | 707 | 1,650 | 82.45% | -0.24 | 0.02 | -0.14 | 0.05 | -0.01 |
| VSXY20260618P00075000 | 75.00 | 3.20 | 4.00 | 4.00 | 97 | 148 | 80.03% | -0.38 | 0.03 | -0.16 | 0.06 | -0.01 |
| VSXY20260618P00080000 | 80.00 | 5.50 | 6.50 | 6.46 | 1,063 | 87 | 76.94% | -0.54 | 0.03 | -0.16 | 0.06 | -0.02 |
| VSXY20260618P00085000 | 85.00 | 8.40 | 10.80 | 9.00 | 4 | 4 | 87.70% | -0.66 | 0.03 | -0.17 | 0.06 | -0.03 |
| VSXY20260618P00090000 | 90.00 | 12.30 | 14.20 | 0.00 | 0 | 1 | 88.21% | -0.76 | 0.02 | -0.14 | 0.05 | -0.03 |
| VSXY20260618P00095000 | 95.00 | 16.50 | 18.80 | 0.00 | 0 | 2 | 88.82% | -0.84 | 0.02 | -0.11 | 0.04 | -0.04 |
| VSXY20260618P00100000 | 100.00 | 20.80 | 23.50 | 0.00 | 0 | 0 | 92.43% | -0.89 | 0.01 | -0.08 | 0.03 | -0.04 |
| VSXY20260618P00105000 | 105.00 | 25.90 | 28.10 | 0.00 | 0 | 0 | 92.28% | -0.93 | 0.01 | -0.06 | 0.02 | -0.04 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VSXY20260618C00020000 | 20.00 | 57.00 | 60.20 | 0.00 | 0 | 7 | 511.89% | 0.96 | 0.00 | -0.20 | 0.01 | 0.00 |
| VSXY20260618C00022000 | 22.00 | 55.00 | 58.60 | 0.00 | 0 | 1 | 297.73% | 0.99 | 0.00 | -0.04 | 0.00 | 0.00 |
| VSXY20260618C00023000 | 23.00 | 54.00 | 57.00 | 0.00 | 0 | 7 | 469.45% | 0.96 | 0.00 | -0.21 | 0.01 | 0.00 |
| VSXY20260618C00024000 | 24.00 | 53.00 | 57.00 | 0.00 | 0 | 0 | 461.40% | 0.96 | 0.00 | -0.22 | 0.01 | 0.00 |
| VSXY20260618C00025000 | 25.00 | 52.00 | 55.30 | 0.00 | 0 | 2 | 425.06% | 0.96 | 0.00 | -0.19 | 0.01 | 0.00 |
| VSXY20260618C00026000 | 26.00 | 51.00 | 54.60 | 0.00 | 0 | 0 | 418.75% | 0.96 | 0.00 | -0.20 | 0.01 | 0.00 |
| VSXY20260618C00027000 | 27.00 | 50.00 | 52.90 | 0.00 | 0 | 0 | 376.54% | 0.96 | 0.00 | -0.16 | 0.01 | 0.01 |
| VSXY20260618C00028000 | 28.00 | 49.00 | 52.10 | 46.02 | 1 | 0 | 393.08% | 0.95 | 0.00 | -0.20 | 0.02 | 0.01 |
| VSXY20260618C00029000 | 29.00 | 48.00 | 51.60 | 45.10 | 1 | 1 | 374.45% | 0.95 | 0.00 | -0.19 | 0.02 | 0.01 |
| VSXY20260618C00030000 | 30.00 | 47.00 | 50.30 | 43.85 | 3 | 13 | 356.45% | 0.95 | 0.00 | -0.18 | 0.02 | 0.01 |
| VSXY20260618C00031000 | 31.00 | 46.00 | 49.40 | 0.00 | 0 | 6 | 351.98% | 0.95 | 0.00 | -0.19 | 0.02 | 0.01 |
| VSXY20260618C00032000 | 32.00 | 45.00 | 47.90 | 0.00 | 0 | 0 | 347.35% | 0.94 | 0.00 | -0.20 | 0.02 | 0.01 |
| VSXY20260618C00033000 | 33.00 | 44.00 | 46.90 | 0.00 | 0 | 2 | 331.03% | 0.94 | 0.00 | -0.19 | 0.02 | 0.01 |
| VSXY20260618C00034000 | 34.00 | 43.00 | 46.20 | 0.00 | 0 | 5 | 309.10% | 0.95 | 0.00 | -0.17 | 0.02 | 0.01 |
| VSXY20260618C00035000 | 35.00 | 42.00 | 45.50 | 0.00 | 0 | 11 | 311.40% | 0.94 | 0.00 | -0.19 | 0.02 | 0.01 |
| VSXY20260618C00036000 | 36.00 | 41.00 | 44.70 | 0.00 | 0 | 7 | 302.02% | 0.94 | 0.00 | -0.19 | 0.02 | 0.01 |
| VSXY20260618C00037000 | 37.00 | 40.00 | 42.80 | 0.00 | 0 | 7 | 292.91% | 0.94 | 0.00 | -0.18 | 0.02 | 0.01 |
| VSXY20260618C00038000 | 38.00 | 39.00 | 41.70 | 0.00 | 0 | 9 | 242.14% | 0.96 | 0.00 | -0.12 | 0.01 | 0.01 |
| VSXY20260618C00039000 | 39.00 | 38.00 | 40.70 | 0.00 | 0 | 14 | 241.28% | 0.95 | 0.00 | -0.13 | 0.02 | 0.01 |
| VSXY20260618C00040000 | 40.00 | 37.20 | 39.70 | 32.80 | 3 | 1,038 | 239.90% | 0.95 | 0.00 | -0.14 | 0.02 | 0.01 |
| VSXY20260618C00045000 | 45.00 | 32.00 | 34.70 | 28.90 | 3 | 564 | 198.58% | 0.94 | 0.00 | -0.12 | 0.02 | 0.01 |
| VSXY20260618C00050000 | 50.00 | 27.10 | 29.70 | 24.50 | 2 | 1,664 | 166.90% | 0.93 | 0.01 | -0.12 | 0.02 | 0.01 |
| VSXY20260618C00055000 | 55.00 | 22.20 | 24.80 | 19.30 | 1,513 | 2,772 | 149.74% | 0.90 | 0.01 | -0.14 | 0.03 | 0.01 |
| VSXY20260618C00060000 | 60.00 | 17.50 | 20.00 | 19.20 | 6 | 1,014 | 130.29% | 0.87 | 0.01 | -0.15 | 0.03 | 0.01 |
| VSXY20260618C00065000 | 65.00 | 13.10 | 15.50 | 10.97 | 7 | 1,081 | 78.26% | 0.89 | 0.02 | -0.08 | 0.03 | 0.01 |
| VSXY20260618C00070000 | 70.00 | 8.90 | 11.30 | 11.30 | 87 | 1,580 | 78.50% | 0.77 | 0.03 | -0.13 | 0.05 | 0.02 |
| VSXY20260618C00075000 | 75.00 | 5.40 | 7.90 | 5.10 | 45 | 302 | 74.17% | 0.62 | 0.03 | -0.15 | 0.06 | 0.01 |
| VSXY20260618C00080000 | 80.00 | 3.70 | 5.20 | 4.57 | 111 | 1,546 | 83.43% | 0.46 | 0.03 | -0.18 | 0.06 | 0.01 |
| VSXY20260618C00085000 | 85.00 | 2.35 | 3.10 | 2.90 | 58 | 217 | 82.04% | 0.32 | 0.03 | -0.16 | 0.06 | 0.01 |
| VSXY20260618C00090000 | 90.00 | 1.10 | 2.00 | 1.52 | 42 | 125 | 80.60% | 0.21 | 0.02 | -0.12 | 0.04 | 0.01 |
| VSXY20260618C00095000 | 95.00 | 0.30 | 1.25 | 0.40 | 60 | 110 | 79.05% | 0.12 | 0.02 | -0.08 | 0.03 | 0.00 |
| VSXY20260618C00100000 | 100.00 | 0.25 | 0.65 | 0.46 | 40 | 0 | 77.06% | 0.06 | 0.01 | -0.05 | 0.02 | 0.00 |
| VSXY20260618C00105000 | 105.00 | 0.25 | 0.50 | 0.25 | 7 | 0 | 83.63% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
