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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VXZ20260515P00030000 | 30.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 171.84% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| VXZ20260515P00035000 | 35.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 134.35% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| VXZ20260515P00040000 | 40.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 101.29% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| VXZ20260515P00041000 | 41.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 95.07% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| VXZ20260515P00042000 | 42.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 88.96% | -0.05 | 0.01 | -0.03 | 0.01 | -0.00 |
| VXZ20260515P00043000 | 43.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 82.95% | -0.06 | 0.01 | -0.03 | 0.01 | -0.00 |
| VXZ20260515P00044000 | 44.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 78.76% | -0.07 | 0.01 | -0.04 | 0.01 | -0.00 |
| VXZ20260515P00045000 | 45.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 72.81% | -0.07 | 0.02 | -0.03 | 0.02 | -0.00 |
| VXZ20260515P00046000 | 46.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 66.92% | -0.08 | 0.02 | -0.03 | 0.02 | -0.00 |
| VXZ20260515P00047000 | 47.00 | 0.00 | 5.00 | 0.00 | 0 | 26 | 61.08% | -0.08 | 0.02 | -0.03 | 0.02 | -0.00 |
| VXZ20260515P00048000 | 48.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 55.28% | -0.09 | 0.02 | -0.03 | 0.02 | -0.00 |
| VXZ20260515P00049000 | 49.00 | 0.00 | 5.00 | 0.00 | 0 | 2 | 49.48% | -0.10 | 0.03 | -0.03 | 0.02 | -0.00 |
| VXZ20260515P00050000 | 50.00 | 0.00 | 5.00 | 0.00 | 0 | 5 | 43.68% | -0.11 | 0.04 | -0.03 | 0.02 | -0.00 |
| VXZ20260515P00051000 | 51.00 | 0.00 | 5.00 | 0.00 | 0 | 23 | 37.84% | -0.12 | 0.05 | -0.03 | 0.02 | -0.00 |
| VXZ20260515P00052000 | 52.00 | 0.00 | 5.00 | 0.00 | 0 | 5 | 33.77% | -0.16 | 0.06 | -0.03 | 0.03 | -0.00 |
| VXZ20260515P00053000 | 53.00 | 0.00 | 5.00 | 0.00 | 0 | 21 | 29.85% | -0.20 | 0.08 | -0.03 | 0.03 | -0.00 |
| VXZ20260515P00054000 | 54.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 27.57% | -0.28 | 0.10 | -0.03 | 0.04 | -0.01 |
| VXZ20260515P00055000 | 55.00 | 0.00 | 5.00 | 0.00 | 0 | 14 | 27.94% | -0.40 | 0.12 | -0.04 | 0.04 | -0.01 |
| VXZ20260515P00056000 | 56.00 | 0.00 | 5.00 | 0.00 | 0 | 15 | 40.70% | -0.50 | 0.08 | -0.06 | 0.05 | -0.01 |
| VXZ20260515P00057000 | 57.00 | 0.10 | 5.00 | 0.00 | 0 | 74 | 42.26% | -0.58 | 0.08 | -0.06 | 0.05 | -0.01 |
| VXZ20260515P00058000 | 58.00 | 0.50 | 5.50 | 0.00 | 0 | 25 | 52.50% | -0.62 | 0.06 | -0.07 | 0.04 | -0.01 |
| VXZ20260515P00059000 | 59.00 | 1.10 | 6.00 | 0.00 | 0 | 2 | 46.04% | -0.71 | 0.06 | -0.06 | 0.04 | -0.01 |
| VXZ20260515P00060000 | 60.00 | 2.00 | 7.00 | 0.00 | 0 | 6 | 46.98% | -0.76 | 0.06 | -0.05 | 0.04 | -0.02 |
| VXZ20260515P00061000 | 61.00 | 3.00 | 8.00 | 0.00 | 0 | 23 | 52.65% | -0.78 | 0.05 | -0.06 | 0.03 | -0.02 |
| VXZ20260515P00062000 | 62.00 | 4.00 | 9.00 | 0.00 | 0 | 11 | 54.93% | -0.81 | 0.04 | -0.06 | 0.03 | -0.02 |
| VXZ20260515P00063000 | 63.00 | 5.00 | 10.00 | 0.00 | 0 | 27 | 59.94% | -0.82 | 0.04 | -0.06 | 0.03 | -0.02 |
| VXZ20260515P00064000 | 64.00 | 6.00 | 11.00 | 0.00 | 0 | 1 | 45.31% | -0.93 | 0.03 | -0.02 | 0.02 | -0.01 |
| VXZ20260515P00065000 | 65.00 | 6.60 | 11.50 | 0.00 | 0 | 44 | 85.20% | -0.78 | 0.03 | -0.09 | 0.03 | -0.02 |
| VXZ20260515P00066000 | 66.00 | 7.50 | 12.50 | 0.00 | 0 | 1 | 58.81% | -0.91 | 0.03 | -0.04 | 0.02 | -0.01 |
| VXZ20260515P00067000 | 67.00 | 8.50 | 13.50 | 0.00 | 0 | 19 | 69.99% | -0.88 | 0.02 | -0.05 | 0.02 | -0.02 |
| VXZ20260515P00068000 | 68.00 | 9.50 | 14.50 | 0.00 | 0 | 2 | 73.93% | -0.89 | 0.02 | -0.05 | 0.02 | -0.02 |
| VXZ20260515P00069000 | 69.00 | 10.50 | 15.50 | 0.00 | 0 | 0 | 75.33% | -0.90 | 0.02 | -0.05 | 0.02 | -0.02 |
| VXZ20260515P00070000 | 70.00 | 11.50 | 16.50 | 0.00 | 0 | 7 | 78.99% | -0.90 | 0.02 | -0.05 | 0.02 | -0.02 |
| VXZ20260515P00075000 | 75.00 | 16.50 | 21.50 | 0.00 | 0 | 7 | 96.02% | -0.92 | 0.01 | -0.05 | 0.02 | -0.02 |
| VXZ20260515P00080000 | 80.00 | 21.50 | 26.50 | 0.00 | 0 | 0 | 104.47% | -0.94 | 0.01 | -0.04 | 0.01 | -0.02 |
| VXZ20260515P00085000 | 85.00 | 26.50 | 31.50 | 0.00 | 0 | 0 | 117.89% | -0.95 | 0.01 | -0.05 | 0.01 | -0.02 |
| VXZ20260515P00090000 | 90.00 | 31.50 | 36.50 | 0.00 | 0 | 0 | 130.26% | -0.95 | 0.01 | -0.05 | 0.01 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VXZ20260515C00030000 | 30.00 | 23.50 | 28.50 | 0.00 | 0 | 1 | 292.66% | 0.91 | 0.00 | -0.18 | 0.02 | 0.01 |
| VXZ20260515C00035000 | 35.00 | 18.50 | 23.50 | 0.00 | 0 | 0 | 235.32% | 0.88 | 0.01 | -0.17 | 0.02 | 0.01 |
| VXZ20260515C00040000 | 40.00 | 13.50 | 18.50 | 0.00 | 0 | 0 | 185.07% | 0.85 | 0.01 | -0.15 | 0.03 | 0.01 |
| VXZ20260515C00041000 | 41.00 | 12.50 | 17.50 | 0.00 | 0 | 0 | 175.63% | 0.85 | 0.01 | -0.15 | 0.03 | 0.01 |
| VXZ20260515C00042000 | 42.00 | 11.50 | 16.50 | 0.00 | 0 | 0 | 166.36% | 0.84 | 0.01 | -0.15 | 0.03 | 0.01 |
| VXZ20260515C00043000 | 43.00 | 10.50 | 15.50 | 0.00 | 0 | 0 | 157.23% | 0.83 | 0.01 | -0.14 | 0.03 | 0.01 |
| VXZ20260515C00044000 | 44.00 | 9.50 | 14.50 | 0.00 | 0 | 0 | 148.23% | 0.82 | 0.02 | -0.14 | 0.03 | 0.01 |
| VXZ20260515C00045000 | 45.00 | 8.50 | 13.50 | 0.00 | 0 | 13 | 139.33% | 0.81 | 0.02 | -0.14 | 0.03 | 0.01 |
| VXZ20260515C00046000 | 46.00 | 7.50 | 12.50 | 0.00 | 0 | 0 | 130.52% | 0.80 | 0.02 | -0.13 | 0.03 | 0.01 |
| VXZ20260515C00047000 | 47.00 | 6.50 | 11.50 | 0.00 | 0 | 0 | 121.78% | 0.79 | 0.02 | -0.13 | 0.03 | 0.01 |
| VXZ20260515C00048000 | 48.00 | 5.50 | 10.50 | 0.00 | 0 | 2 | 113.08% | 0.77 | 0.02 | -0.12 | 0.04 | 0.01 |
| VXZ20260515C00049000 | 49.00 | 4.50 | 9.50 | 0.00 | 0 | 0 | 104.39% | 0.76 | 0.03 | -0.12 | 0.04 | 0.01 |
| VXZ20260515C00050000 | 50.00 | 3.50 | 8.50 | 0.00 | 0 | 2 | 44.66% | 0.89 | 0.04 | -0.03 | 0.02 | 0.02 |
| VXZ20260515C00051000 | 51.00 | 2.50 | 7.50 | 0.00 | 0 | 1 | 86.93% | 0.72 | 0.03 | -0.11 | 0.04 | 0.01 |
| VXZ20260515C00052000 | 52.00 | 1.50 | 6.50 | 0.00 | 0 | 0 | 33.53% | 0.85 | 0.06 | -0.03 | 0.03 | 0.02 |
| VXZ20260515C00053000 | 53.00 | 0.60 | 5.50 | 0.00 | 0 | 1 | 73.67% | 0.66 | 0.04 | -0.10 | 0.04 | 0.01 |
| VXZ20260515C00054000 | 54.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 22.73% | 0.76 | 0.12 | -0.03 | 0.04 | 0.02 |
| VXZ20260515C00055000 | 55.00 | 0.10 | 5.00 | 0.00 | 0 | 4 | 31.07% | 0.60 | 0.11 | -0.04 | 0.05 | 0.01 |
| VXZ20260515C00056000 | 56.00 | 0.00 | 5.00 | 0.00 | 0 | 5 | 37.84% | 0.50 | 0.09 | -0.06 | 0.05 | 0.01 |
| VXZ20260515C00057000 | 57.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 31.58% | 0.38 | 0.10 | -0.04 | 0.04 | 0.01 |
| VXZ20260515C00058000 | 58.00 | 0.10 | 5.00 | 0.00 | 0 | 12 | 34.92% | 0.31 | 0.09 | -0.05 | 0.04 | 0.01 |
| VXZ20260515C00059000 | 59.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 36.86% | 0.25 | 0.07 | -0.04 | 0.04 | 0.01 |
| VXZ20260515C00060000 | 60.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 38.93% | 0.20 | 0.06 | -0.04 | 0.03 | 0.00 |
| VXZ20260515C00061000 | 61.00 | 0.00 | 5.00 | 0.00 | 0 | 4 | 42.49% | 0.17 | 0.05 | -0.04 | 0.03 | 0.00 |
| VXZ20260515C00062000 | 62.00 | 0.20 | 1.05 | 0.00 | 0 | 2 | 49.99% | 0.17 | 0.04 | -0.05 | 0.03 | 0.00 |
| VXZ20260515C00063000 | 63.00 | 0.00 | 5.00 | 0.00 | 0 | 8 | 50.08% | 0.14 | 0.04 | -0.04 | 0.03 | 0.00 |
| VXZ20260515C00064000 | 64.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 53.40% | 0.12 | 0.03 | -0.04 | 0.02 | 0.00 |
| VXZ20260515C00065000 | 65.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 56.43% | 0.11 | 0.03 | -0.04 | 0.02 | 0.00 |
| VXZ20260515C00066000 | 66.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 59.18% | 0.10 | 0.03 | -0.04 | 0.02 | 0.00 |
| VXZ20260515C00067000 | 67.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 62.99% | 0.09 | 0.02 | -0.04 | 0.02 | 0.00 |
| VXZ20260515C00068000 | 68.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 66.69% | 0.09 | 0.02 | -0.04 | 0.02 | 0.00 |
| VXZ20260515C00069000 | 69.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 68.87% | 0.08 | 0.02 | -0.04 | 0.02 | 0.00 |
| VXZ20260515C00070000 | 70.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 72.32% | 0.08 | 0.02 | -0.04 | 0.02 | 0.00 |
| VXZ20260515C00075000 | 75.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 88.37% | 0.07 | 0.01 | -0.04 | 0.02 | 0.00 |
| VXZ20260515C00080000 | 80.00 | 0.00 | 5.00 | 0.00 | 0 | 2 | 102.75% | 0.06 | 0.01 | -0.04 | 0.01 | 0.00 |
| VXZ20260515C00085000 | 85.00 | 0.00 | 5.00 | 0.00 | 0 | 2 | 115.83% | 0.05 | 0.01 | -0.04 | 0.01 | 0.00 |
| VXZ20260515C00090000 | 90.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 127.83% | 0.05 | 0.01 | -0.05 | 0.01 | 0.00 |
