Udløb
Calls
for markedsdato May 01, 2026
Puts
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VTV20260515C00125000 | 125.00 | 80.30 | 83.40 | 0.00 | 0 | 0 | 162.96% | 0.96 | 0.00 | -0.19 | 0.04 | 0.05 |
| VTV20260515C00130000 | 130.00 | 75.10 | 78.30 | 0.00 | 0 | 0 | 152.04% | 0.96 | 0.00 | -0.19 | 0.04 | 0.05 |
| VTV20260515C00135000 | 135.00 | 70.30 | 73.30 | 0.00 | 0 | 0 | 141.50% | 0.96 | 0.00 | -0.18 | 0.04 | 0.05 |
| VTV20260515C00140000 | 140.00 | 65.10 | 68.30 | 0.00 | 0 | 0 | 131.30% | 0.95 | 0.00 | -0.18 | 0.04 | 0.05 |
| VTV20260515C00145000 | 145.00 | 60.20 | 63.30 | 0.00 | 0 | 0 | 121.41% | 0.95 | 0.00 | -0.18 | 0.04 | 0.05 |
| VTV20260515C00150000 | 150.00 | 55.30 | 58.30 | 0.00 | 0 | 2 | 111.80% | 0.95 | 0.00 | -0.17 | 0.05 | 0.05 |
| VTV20260515C00155000 | 155.00 | 50.30 | 53.30 | 0.00 | 0 | 0 | 102.42% | 0.94 | 0.00 | -0.17 | 0.05 | 0.05 |
| VTV20260515C00160000 | 160.00 | 45.30 | 48.40 | 0.00 | 0 | 2 | 96.97% | 0.93 | 0.00 | -0.19 | 0.06 | 0.06 |
| VTV20260515C00165000 | 165.00 | 40.90 | 43.20 | 42.59 | 2 | 85 | 82.46% | 0.93 | 0.00 | -0.15 | 0.05 | 0.06 |
| VTV20260515C00170000 | 170.00 | 35.20 | 38.40 | 0.00 | 0 | 10 | 77.13% | 0.92 | 0.00 | -0.16 | 0.06 | 0.06 |
| VTV20260515C00171000 | 171.00 | 34.40 | 36.30 | 0.00 | 0 | 51 | 53.36% | 0.97 | 0.00 | -0.05 | 0.03 | 0.06 |
| VTV20260515C00172000 | 172.00 | 33.20 | 36.40 | 0.00 | 0 | 0 | 73.59% | 0.92 | 0.01 | -0.16 | 0.06 | 0.06 |
| VTV20260515C00173000 | 173.00 | 32.30 | 35.40 | 0.00 | 0 | 0 | 71.83% | 0.91 | 0.01 | -0.16 | 0.07 | 0.06 |
| VTV20260515C00174000 | 174.00 | 31.20 | 34.40 | 0.00 | 0 | 0 | 70.07% | 0.91 | 0.01 | -0.16 | 0.07 | 0.06 |
| VTV20260515C00175000 | 175.00 | 30.30 | 33.40 | 0.00 | 0 | 13 | 68.32% | 0.91 | 0.01 | -0.16 | 0.07 | 0.06 |
| VTV20260515C00176000 | 176.00 | 29.30 | 32.40 | 0.00 | 0 | 0 | 66.57% | 0.91 | 0.01 | -0.16 | 0.07 | 0.06 |
| VTV20260515C00177000 | 177.00 | 28.30 | 31.40 | 0.00 | 0 | 1 | 64.82% | 0.91 | 0.01 | -0.15 | 0.07 | 0.06 |
| VTV20260515C00178000 | 178.00 | 27.40 | 30.50 | 0.00 | 0 | 2 | 63.07% | 0.90 | 0.01 | -0.15 | 0.07 | 0.06 |
| VTV20260515C00179000 | 179.00 | 26.20 | 29.40 | 0.00 | 0 | 47 | 61.32% | 0.90 | 0.01 | -0.15 | 0.07 | 0.06 |
| VTV20260515C00180000 | 180.00 | 25.40 | 28.50 | 0.00 | 0 | 6 | 59.58% | 0.90 | 0.01 | -0.15 | 0.07 | 0.06 |
| VTV20260515C00181000 | 181.00 | 24.40 | 27.40 | 0.00 | 0 | 0 | 57.84% | 0.90 | 0.01 | -0.15 | 0.07 | 0.06 |
| VTV20260515C00182000 | 182.00 | 23.20 | 26.40 | 0.00 | 0 | 6 | 56.09% | 0.89 | 0.01 | -0.15 | 0.08 | 0.06 |
| VTV20260515C00183000 | 183.00 | 22.40 | 25.40 | 0.00 | 0 | 155 | 56.88% | 0.88 | 0.01 | -0.16 | 0.08 | 0.06 |
| VTV20260515C00184000 | 184.00 | 21.20 | 24.40 | 0.00 | 0 | 2 | 56.28% | 0.87 | 0.01 | -0.17 | 0.09 | 0.06 |
| VTV20260515C00185000 | 185.00 | 20.40 | 23.40 | 0.00 | 0 | 3 | 52.10% | 0.88 | 0.01 | -0.15 | 0.08 | 0.06 |
| VTV20260515C00186000 | 186.00 | 19.30 | 21.30 | 0.00 | 0 | 11 | 35.04% | 0.95 | 0.01 | -0.05 | 0.05 | 0.07 |
| VTV20260515C00187000 | 187.00 | 18.40 | 21.40 | 0.00 | 0 | 4 | 47.37% | 0.88 | 0.01 | -0.14 | 0.08 | 0.06 |
| VTV20260515C00188000 | 188.00 | 17.30 | 20.40 | 0.00 | 0 | 1 | 45.62% | 0.87 | 0.01 | -0.14 | 0.09 | 0.06 |
| VTV20260515C00189000 | 189.00 | 16.30 | 19.50 | 0.00 | 0 | 0 | 45.00% | 0.86 | 0.01 | -0.14 | 0.09 | 0.06 |
| VTV20260515C00190000 | 190.00 | 15.30 | 18.60 | 0.00 | 0 | 7 | 43.21% | 0.86 | 0.01 | -0.14 | 0.09 | 0.06 |
| VTV20260515C00191000 | 191.00 | 14.30 | 17.60 | 0.00 | 0 | 2 | 41.41% | 0.85 | 0.01 | -0.14 | 0.09 | 0.06 |
| VTV20260515C00192000 | 192.00 | 12.70 | 16.50 | 0.00 | 0 | 40 | 39.61% | 0.85 | 0.01 | -0.13 | 0.10 | 0.06 |
| VTV20260515C00193000 | 193.00 | 12.50 | 15.50 | 0.00 | 0 | 49 | 37.80% | 0.84 | 0.02 | -0.13 | 0.10 | 0.06 |
| VTV20260515C00194000 | 194.00 | 11.30 | 14.50 | 0.00 | 0 | 7 | 35.97% | 0.84 | 0.02 | -0.13 | 0.10 | 0.06 |
| VTV20260515C00195000 | 195.00 | 10.40 | 13.50 | 0.00 | 0 | 12 | 35.09% | 0.82 | 0.02 | -0.13 | 0.11 | 0.06 |
| VTV20260515C00196000 | 196.00 | 9.80 | 11.70 | 0.00 | 0 | 107 | 18.92% | 0.94 | 0.02 | -0.03 | 0.05 | 0.07 |
| VTV20260515C00197000 | 197.00 | 8.40 | 11.50 | 0.00 | 0 | 14 | 29.49% | 0.82 | 0.02 | -0.11 | 0.11 | 0.06 |
| VTV20260515C00198000 | 198.00 | 8.40 | 9.80 | 0.00 | 0 | 3 | 20.22% | 0.88 | 0.02 | -0.06 | 0.08 | 0.07 |
| VTV20260515C00200000 | 200.00 | 6.50 | 7.60 | 8.10 | 1 | 133 | 7.28% | 1.00 | 0.01 | -0.00 | 0.01 | 0.08 |
| VTV20260515C00205000 | 205.00 | 2.45 | 3.20 | 3.11 | 7 | 355 | 9.70% | 0.73 | 0.09 | -0.05 | 0.14 | 0.06 |
| VTV20260515C00210000 | 210.00 | 0.20 | 0.60 | 0.65 | 1 | 150 | 8.82% | 0.23 | 0.09 | -0.04 | 0.13 | 0.02 |
| VTV20260515C00215000 | 215.00 | 0.00 | 0.05 | 0.04 | 2 | 63 | 8.95% | 0.02 | 0.01 | -0.01 | 0.02 | 0.00 |
| VTV20260515C00220000 | 220.00 | 0.00 | 0.05 | 0.00 | 0 | 919 | 13.55% | 0.01 | 0.01 | -0.01 | 0.02 | 0.00 |
| VTV20260515C00225000 | 225.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 17.91% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VTV20260515P00125000 | 125.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 136.34% | -0.02 | 0.00 | -0.10 | 0.02 | -0.00 |
| VTV20260515P00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 127.06% | -0.02 | 0.00 | -0.10 | 0.02 | -0.00 |
| VTV20260515P00135000 | 135.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 118.09% | -0.02 | 0.00 | -0.09 | 0.02 | -0.00 |
| VTV20260515P00140000 | 140.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 109.40% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| VTV20260515P00145000 | 145.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 100.91% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| VTV20260515P00150000 | 150.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 92.70% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| VTV20260515P00155000 | 155.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 84.69% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| VTV20260515P00160000 | 160.00 | 0.00 | 0.95 | 0.00 | 0 | 54 | 76.87% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| VTV20260515P00165000 | 165.00 | 0.00 | 0.25 | 0.00 | 0 | 32 | 55.30% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| VTV20260515P00170000 | 170.00 | 0.00 | 0.55 | 0.05 | 7 | 27 | 52.65% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| VTV20260515P00171000 | 171.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 57.41% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| VTV20260515P00172000 | 172.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 55.97% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VTV20260515P00173000 | 173.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 54.53% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VTV20260515P00174000 | 174.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 53.09% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VTV20260515P00175000 | 175.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 51.66% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VTV20260515P00176000 | 176.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 50.23% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VTV20260515P00177000 | 177.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 48.81% | -0.05 | 0.00 | -0.06 | 0.04 | -0.00 |
| VTV20260515P00178000 | 178.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 47.39% | -0.05 | 0.01 | -0.06 | 0.04 | -0.00 |
| VTV20260515P00179000 | 179.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 45.96% | -0.05 | 0.01 | -0.06 | 0.04 | -0.00 |
| VTV20260515P00180000 | 180.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 44.54% | -0.05 | 0.01 | -0.06 | 0.04 | -0.00 |
| VTV20260515P00181000 | 181.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 43.12% | -0.05 | 0.01 | -0.06 | 0.04 | -0.00 |
| VTV20260515P00182000 | 182.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 41.71% | -0.05 | 0.01 | -0.06 | 0.04 | -0.00 |
| VTV20260515P00183000 | 183.00 | 0.00 | 0.75 | 0.00 | 0 | 23 | 40.29% | -0.05 | 0.01 | -0.06 | 0.05 | -0.00 |
| VTV20260515P00184000 | 184.00 | 0.00 | 0.75 | 0.00 | 0 | 23 | 38.87% | -0.06 | 0.01 | -0.06 | 0.05 | -0.00 |
| VTV20260515P00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 37.45% | -0.06 | 0.01 | -0.06 | 0.05 | -0.00 |
| VTV20260515P00186000 | 186.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 25.43% | -0.01 | 0.00 | -0.01 | 0.02 | -0.00 |
| VTV20260515P00187000 | 187.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 34.61% | -0.06 | 0.01 | -0.06 | 0.05 | -0.00 |
| VTV20260515P00188000 | 188.00 | 0.00 | 0.75 | 0.00 | 0 | 18 | 33.19% | -0.06 | 0.01 | -0.06 | 0.05 | -0.00 |
| VTV20260515P00189000 | 189.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 27.12% | -0.04 | 0.01 | -0.03 | 0.04 | -0.00 |
| VTV20260515P00190000 | 190.00 | 0.00 | 0.70 | 0.00 | 0 | 9 | 29.86% | -0.07 | 0.01 | -0.05 | 0.05 | -0.00 |
| VTV20260515P00191000 | 191.00 | 0.00 | 0.20 | 0.00 | 0 | 37 | 22.20% | -0.03 | 0.01 | -0.02 | 0.03 | -0.00 |
| VTV20260515P00192000 | 192.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 23.91% | -0.05 | 0.01 | -0.03 | 0.04 | -0.00 |
| VTV20260515P00193000 | 193.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 26.02% | -0.08 | 0.01 | -0.05 | 0.06 | -0.01 |
| VTV20260515P00194000 | 194.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 24.57% | -0.08 | 0.02 | -0.05 | 0.06 | -0.01 |
| VTV20260515P00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 23.11% | -0.09 | 0.02 | -0.05 | 0.07 | -0.01 |
| VTV20260515P00196000 | 196.00 | 0.10 | 0.35 | 0.00 | 0 | 5 | 18.08% | -0.06 | 0.02 | -0.03 | 0.05 | -0.00 |
| VTV20260515P00197000 | 197.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 20.15% | -0.10 | 0.02 | -0.05 | 0.07 | -0.01 |
| VTV20260515P00198000 | 198.00 | 0.15 | 0.40 | 0.00 | 0 | 43 | 17.18% | -0.09 | 0.02 | -0.04 | 0.07 | -0.01 |
| VTV20260515P00200000 | 200.00 | 0.10 | 0.55 | 0.00 | 0 | 96 | 14.94% | -0.11 | 0.03 | -0.04 | 0.08 | -0.01 |
| VTV20260515P00205000 | 205.00 | 0.10 | 1.50 | 1.20 | 20 | 32 | 10.11% | -0.31 | 0.09 | -0.06 | 0.14 | -0.02 |
| VTV20260515P00210000 | 210.00 | 2.20 | 4.40 | 0.00 | 0 | 0 | 16.16% | -0.70 | 0.07 | -0.10 | 0.14 | -0.03 |
| VTV20260515P00215000 | 215.00 | 6.90 | 9.70 | 0.00 | 0 | 0 | 26.55% | -0.78 | 0.03 | -0.13 | 0.12 | -0.04 |
| VTV20260515P00220000 | 220.00 | 11.90 | 14.40 | 0.00 | 0 | 0 | 33.83% | -0.83 | 0.02 | -0.15 | 0.10 | -0.04 |
| VTV20260515P00225000 | 225.00 | 16.90 | 19.80 | 0.00 | 0 | 0 | 43.39% | -0.84 | 0.02 | -0.17 | 0.10 | -0.04 |
