Udløb
Puts
for markedsdato May 01, 2026
Calls
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ20260508P00030000 | 30.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 131.90% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| VZ20260508P00035000 | 35.00 | 0.00 | 0.02 | 0.00 | 0 | 5 | 92.18% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| VZ20260508P00036000 | 36.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 84.81% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| VZ20260508P00037000 | 37.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 81.48% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| VZ20260508P00038000 | 38.00 | 0.00 | 0.02 | 0.00 | 0 | 14 | 70.56% | -0.01 | 0.00 | -0.00 | 0.00 | -0.00 |
| VZ20260508P00039000 | 39.00 | 0.00 | 0.02 | 0.00 | 0 | 27 | 63.63% | -0.01 | 0.00 | -0.00 | 0.00 | -0.00 |
| VZ20260508P00040000 | 40.00 | 0.00 | 0.02 | 0.00 | 0 | 190 | 56.82% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| VZ20260508P00040500 | 40.50 | 0.00 | 0.02 | 0.00 | 0 | 2 | 53.45% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| VZ20260508P00041000 | 41.00 | 0.00 | 0.01 | 0.01 | 8 | 35 | 46.19% | -0.01 | 0.00 | -0.00 | 0.00 | -0.00 |
| VZ20260508P00041500 | 41.50 | 0.00 | 0.04 | 0.00 | 0 | 22 | 51.40% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| VZ20260508P00042000 | 42.00 | 0.00 | 0.02 | 0.00 | 0 | 98 | 43.48% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| VZ20260508P00042500 | 42.50 | 0.00 | 0.02 | 0.00 | 0 | 1,007 | 40.19% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| VZ20260508P00043000 | 43.00 | 0.00 | 0.02 | 0.02 | 38 | 582 | 36.91% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| VZ20260508P00043500 | 43.50 | 0.00 | 0.01 | 0.06 | 2 | 40 | 30.80% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| VZ20260508P00044000 | 44.00 | 0.01 | 0.02 | 0.01 | 83 | 575 | 32.20% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| VZ20260508P00044500 | 44.50 | 0.02 | 0.17 | 0.03 | 34 | 81 | 41.65% | -0.08 | 0.05 | -0.03 | 0.01 | -0.00 |
| VZ20260508P00045000 | 45.00 | 0.00 | 0.06 | 0.03 | 76 | 594 | 26.57% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| VZ20260508P00045500 | 45.50 | 0.00 | 0.07 | 0.03 | 116 | 218 | 25.55% | -0.05 | 0.06 | -0.01 | 0.01 | -0.00 |
| VZ20260508P00046000 | 46.00 | 0.04 | 0.07 | 0.05 | 2,429 | 1,458 | 23.43% | -0.07 | 0.09 | -0.01 | 0.01 | -0.00 |
| VZ20260508P00046500 | 46.50 | 0.07 | 0.11 | 0.10 | 529 | 210 | 22.57% | -0.12 | 0.13 | -0.02 | 0.01 | -0.00 |
| VZ20260508P00047000 | 47.00 | 0.14 | 0.21 | 0.17 | 881 | 797 | 21.47% | -0.19 | 0.19 | -0.03 | 0.02 | -0.00 |
| VZ20260508P00047500 | 47.50 | 0.28 | 0.47 | 0.30 | 443 | 290 | 21.69% | -0.30 | 0.24 | -0.04 | 0.02 | -0.00 |
| VZ20260508P00048000 | 48.00 | 0.45 | 0.51 | 0.48 | 554 | 138 | 21.52% | -0.44 | 0.27 | -0.04 | 0.03 | -0.00 |
| VZ20260508P00048500 | 48.50 | 0.71 | 0.79 | 0.64 | 96 | 12 | 21.36% | -0.58 | 0.28 | -0.04 | 0.03 | -0.00 |
| VZ20260508P00049000 | 49.00 | 1.00 | 1.12 | 1.04 | 436 | 216 | 20.94% | -0.71 | 0.25 | -0.04 | 0.02 | -0.01 |
| VZ20260508P00049500 | 49.50 | 1.16 | 1.91 | 1.51 | 45 | 1 | 18.03% | -0.86 | 0.20 | -0.02 | 0.02 | -0.00 |
| VZ20260508P00050000 | 50.00 | 1.64 | 2.20 | 1.97 | 9 | 18 | 25.26% | -0.85 | 0.14 | -0.03 | 0.02 | -0.01 |
| VZ20260508P00051000 | 51.00 | 2.51 | 3.05 | 0.00 | 0 | 2 | 34.71% | -0.88 | 0.09 | -0.03 | 0.01 | -0.01 |
| VZ20260508P00052000 | 52.00 | 3.60 | 4.15 | 0.00 | 0 | 0 | 44.43% | -0.89 | 0.07 | -0.04 | 0.01 | -0.01 |
| VZ20260508P00053000 | 53.00 | 4.50 | 5.15 | 5.10 | 2 | 0 | 52.19% | -0.90 | 0.05 | -0.04 | 0.01 | -0.01 |
| VZ20260508P00054000 | 54.00 | 5.60 | 6.15 | 6.05 | 2 | 1 | 61.79% | -0.90 | 0.04 | -0.05 | 0.01 | -0.01 |
| VZ20260508P00055000 | 55.00 | 6.55 | 7.20 | 7.10 | 4 | 0 | 57.72% | -0.95 | 0.03 | -0.03 | 0.01 | -0.01 |
| VZ20260508P00056000 | 56.00 | 7.55 | 8.20 | 8.10 | 4 | 0 | 67.43% | -0.94 | 0.03 | -0.04 | 0.01 | -0.01 |
| VZ20260508P00057000 | 57.00 | 8.55 | 9.15 | 9.02 | 4 | 0 | 65.12% | -0.97 | 0.02 | -0.02 | 0.00 | -0.00 |
| VZ20260508P00058000 | 58.00 | 9.60 | 10.20 | 10.10 | 2 | 0 | 82.95% | -0.94 | 0.02 | -0.04 | 0.01 | -0.01 |
| VZ20260508P00059000 | 59.00 | 10.50 | 11.15 | 11.10 | 2 | 0 | 75.92% | -0.97 | 0.01 | -0.02 | 0.00 | -0.00 |
| VZ20260508P00060000 | 60.00 | 11.25 | 12.50 | 0.00 | 0 | 3 | 142.71% | -0.84 | 0.03 | -0.16 | 0.02 | -0.01 |
| VZ20260508P00061000 | 61.00 | 12.60 | 13.10 | 13.10 | 2 | 0 | 100.18% | -0.95 | 0.02 | -0.05 | 0.01 | -0.01 |
| VZ20260508P00062000 | 62.00 | 12.75 | 14.50 | 0.00 | 0 | 0 | 156.53% | -0.85 | 0.02 | -0.17 | 0.02 | -0.01 |
| VZ20260508P00063000 | 63.00 | 13.80 | 15.30 | 0.00 | 0 | 0 | 148.90% | -0.88 | 0.02 | -0.13 | 0.01 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ20260508C00030000 | 30.00 | 17.55 | 18.55 | 18.18 | 1 | 0 | 227.08% | 0.95 | 0.01 | -0.10 | 0.01 | 0.00 |
| VZ20260508C00035000 | 35.00 | 12.95 | 13.40 | 13.02 | 10 | 43 | 151.55% | 0.95 | 0.01 | -0.07 | 0.01 | 0.01 |
| VZ20260508C00036000 | 36.00 | 12.00 | 12.45 | 12.12 | 1 | 3 | 86.39% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| VZ20260508C00037000 | 37.00 | 10.95 | 11.50 | 11.12 | 1 | 2 | 78.43% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| VZ20260508C00038000 | 38.00 | 9.75 | 10.45 | 0.00 | 0 | 41 | 105.47% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| VZ20260508C00039000 | 39.00 | 8.95 | 9.45 | 0.00 | 0 | 3 | 95.86% | 0.95 | 0.02 | -0.04 | 0.01 | 0.01 |
| VZ20260508C00040000 | 40.00 | 8.10 | 8.45 | 0.00 | 0 | 102 | 78.55% | 0.96 | 0.02 | -0.03 | 0.01 | 0.01 |
| VZ20260508C00040500 | 40.50 | 7.55 | 8.00 | 0.00 | 0 | 1 | 81.69% | 0.94 | 0.02 | -0.04 | 0.01 | 0.01 |
| VZ20260508C00041000 | 41.00 | 7.05 | 7.45 | 7.15 | 4 | 21 | 69.78% | 0.96 | 0.02 | -0.03 | 0.01 | 0.01 |
| VZ20260508C00041500 | 41.50 | 6.25 | 6.95 | 0.00 | 0 | 1 | 72.37% | 0.94 | 0.03 | -0.04 | 0.01 | 0.01 |
| VZ20260508C00042000 | 42.00 | 5.95 | 6.45 | 6.21 | 79 | 45 | 61.09% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| VZ20260508C00042500 | 42.50 | 5.40 | 6.10 | 5.71 | 4 | 2 | 47.61% | 0.97 | 0.02 | -0.01 | 0.00 | 0.01 |
| VZ20260508C00043000 | 43.00 | 5.05 | 5.45 | 5.10 | 4 | 42 | 52.46% | 0.95 | 0.03 | -0.02 | 0.01 | 0.01 |
| VZ20260508C00043500 | 43.50 | 4.40 | 4.95 | 0.00 | 0 | 19 | 58.59% | 0.90 | 0.04 | -0.05 | 0.01 | 0.01 |
| VZ20260508C00044000 | 44.00 | 4.10 | 4.40 | 4.17 | 5 | 83 | 43.84% | 0.94 | 0.04 | -0.02 | 0.01 | 0.01 |
| VZ20260508C00044500 | 44.50 | 3.55 | 4.15 | 3.60 | 2 | 5 | 32.33% | 0.96 | 0.04 | -0.01 | 0.01 | 0.01 |
| VZ20260508C00045000 | 45.00 | 3.05 | 3.45 | 3.18 | 32 | 389 | 35.15% | 0.92 | 0.06 | -0.02 | 0.01 | 0.01 |
| VZ20260508C00045500 | 45.50 | 2.54 | 3.40 | 2.78 | 209 | 320 | 26.85% | 0.94 | 0.06 | -0.01 | 0.01 | 0.01 |
| VZ20260508C00046000 | 46.00 | 2.17 | 2.47 | 2.38 | 97 | 461 | 26.28% | 0.90 | 0.10 | -0.02 | 0.01 | 0.01 |
| VZ20260508C00046500 | 46.50 | 1.48 | 1.97 | 1.69 | 45 | 183 | 21.30% | 0.89 | 0.13 | -0.02 | 0.01 | 0.01 |
| VZ20260508C00047000 | 47.00 | 1.22 | 1.46 | 1.42 | 99 | 1,961 | 20.87% | 0.81 | 0.19 | -0.03 | 0.02 | 0.01 |
| VZ20260508C00047500 | 47.50 | 0.92 | 1.02 | 1.04 | 282 | 320 | 20.77% | 0.70 | 0.25 | -0.03 | 0.02 | 0.01 |
| VZ20260508C00048000 | 48.00 | 0.62 | 0.71 | 0.77 | 952 | 12,012 | 21.13% | 0.57 | 0.28 | -0.04 | 0.03 | 0.01 |
| VZ20260508C00048500 | 48.50 | 0.23 | 0.46 | 0.44 | 642 | 2,258 | 20.81% | 0.42 | 0.28 | -0.04 | 0.03 | 0.00 |
| VZ20260508C00049000 | 49.00 | 0.21 | 0.27 | 0.30 | 667 | 1,370 | 20.82% | 0.30 | 0.25 | -0.04 | 0.02 | 0.00 |
| VZ20260508C00049500 | 49.50 | 0.10 | 0.16 | 0.16 | 1,421 | 371 | 19.95% | 0.18 | 0.19 | -0.02 | 0.02 | 0.00 |
| VZ20260508C00050000 | 50.00 | 0.05 | 0.10 | 0.08 | 879 | 5,303 | 20.31% | 0.10 | 0.13 | -0.02 | 0.01 | 0.00 |
| VZ20260508C00051000 | 51.00 | 0.02 | 0.06 | 0.02 | 72 | 4,312 | 22.08% | 0.04 | 0.05 | -0.01 | 0.01 | 0.00 |
| VZ20260508C00052000 | 52.00 | 0.00 | 0.01 | 0.01 | 37 | 123 | 23.16% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| VZ20260508C00053000 | 53.00 | 0.00 | 0.42 | 0.02 | 31 | 146 | 47.70% | 0.08 | 0.05 | -0.03 | 0.01 | 0.00 |
| VZ20260508C00054000 | 54.00 | 0.00 | 0.33 | 0.00 | 0 | 27 | 59.58% | 0.09 | 0.04 | -0.05 | 0.01 | 0.00 |
| VZ20260508C00055000 | 55.00 | 0.00 | 0.08 | 0.00 | 0 | 25 | 50.11% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| VZ20260508C00056000 | 56.00 | 0.00 | 0.06 | 0.00 | 0 | 13 | 53.21% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| VZ20260508C00057000 | 57.00 | 0.00 | 0.07 | 0.00 | 0 | 7 | 59.82% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| VZ20260508C00058000 | 58.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 61.86% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| VZ20260508C00059000 | 59.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 59.36% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| VZ20260508C00060000 | 60.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 63.66% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| VZ20260508C00061000 | 61.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 67.84% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| VZ20260508C00062000 | 62.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 71.93% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| VZ20260508C00063000 | 63.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 75.92% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
