Udløb
Calls
for markedsdato April 27, 2026
Puts
for markedsdato April 27, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ONTO20260515C00120000 | 120.00 | 176.10 | 180.90 | 0.00 | 0 | 0 | 247.29% | 0.97 | 0.00 | -0.25 | 0.04 | 0.04 |
| ONTO20260515C00125000 | 125.00 | 171.10 | 175.90 | 0.00 | 0 | 0 | 239.56% | 0.97 | 0.00 | -0.26 | 0.04 | 0.04 |
| ONTO20260515C00130000 | 130.00 | 166.30 | 171.00 | 0.00 | 0 | 0 | 229.79% | 0.97 | 0.00 | -0.26 | 0.04 | 0.04 |
| ONTO20260515C00135000 | 135.00 | 161.20 | 166.00 | 0.00 | 0 | 0 | 220.40% | 0.97 | 0.00 | -0.26 | 0.05 | 0.04 |
| ONTO20260515C00140000 | 140.00 | 156.20 | 161.00 | 0.00 | 0 | 0 | 110.56% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| ONTO20260515C00145000 | 145.00 | 152.10 | 155.50 | 0.00 | 0 | 0 | 196.27% | 0.97 | 0.00 | -0.22 | 0.05 | 0.05 |
| ONTO20260515C00150000 | 150.00 | 147.20 | 150.40 | 0.00 | 0 | 0 | 183.62% | 0.97 | 0.00 | -0.20 | 0.04 | 0.05 |
| ONTO20260515C00155000 | 155.00 | 142.40 | 145.50 | 0.00 | 0 | 0 | 175.82% | 0.97 | 0.00 | -0.20 | 0.05 | 0.05 |
| ONTO20260515C00160000 | 160.00 | 137.20 | 140.60 | 0.00 | 0 | 6 | 170.39% | 0.97 | 0.00 | -0.21 | 0.05 | 0.05 |
| ONTO20260515C00165000 | 165.00 | 132.30 | 135.60 | 0.00 | 0 | 0 | 162.99% | 0.97 | 0.00 | -0.21 | 0.05 | 0.06 |
| ONTO20260515C00170000 | 170.00 | 127.30 | 130.70 | 0.00 | 0 | 2 | 161.36% | 0.96 | 0.00 | -0.23 | 0.06 | 0.06 |
| ONTO20260515C00175000 | 175.00 | 121.50 | 126.30 | 0.00 | 0 | 2 | 100.39% | 0.99 | 0.00 | -0.02 | 0.01 | 0.06 |
| ONTO20260515C00180000 | 180.00 | 116.80 | 121.40 | 0.00 | 0 | 1 | 98.97% | 0.99 | 0.00 | -0.02 | 0.01 | 0.07 |
| ONTO20260515C00185000 | 185.00 | 111.90 | 116.50 | 0.00 | 0 | 2 | 99.62% | 0.99 | 0.00 | -0.04 | 0.02 | 0.07 |
| ONTO20260515C00190000 | 190.00 | 107.30 | 111.10 | 0.00 | 0 | 0 | 96.66% | 0.99 | 0.00 | -0.04 | 0.02 | 0.08 |
| ONTO20260515C00195000 | 195.00 | 102.30 | 106.30 | 0.00 | 0 | 6 | 97.15% | 0.98 | 0.00 | -0.06 | 0.03 | 0.08 |
| ONTO20260515C00200000 | 200.00 | 97.40 | 101.50 | 0.00 | 0 | 5 | 97.69% | 0.97 | 0.00 | -0.09 | 0.04 | 0.09 |
| ONTO20260515C00210000 | 210.00 | 88.80 | 92.00 | 0.00 | 0 | 10 | 93.54% | 0.96 | 0.00 | -0.12 | 0.05 | 0.09 |
| ONTO20260515C00220000 | 220.00 | 78.80 | 82.50 | 0.00 | 0 | 11 | 91.50% | 0.95 | 0.00 | -0.17 | 0.07 | 0.10 |
| ONTO20260515C00230000 | 230.00 | 70.10 | 73.50 | 74.84 | 1 | 10 | 92.21% | 0.92 | 0.00 | -0.25 | 0.10 | 0.10 |
| ONTO20260515C00240000 | 240.00 | 60.90 | 64.50 | 0.00 | 0 | 11 | 88.97% | 0.89 | 0.00 | -0.30 | 0.13 | 0.10 |
| ONTO20260515C00250000 | 250.00 | 52.90 | 55.60 | 0.00 | 0 | 58 | 88.57% | 0.84 | 0.00 | -0.38 | 0.16 | 0.10 |
| ONTO20260515C00260000 | 260.00 | 45.00 | 48.30 | 49.07 | 3 | 23 | 86.30% | 0.80 | 0.00 | -0.45 | 0.19 | 0.09 |
| ONTO20260515C00270000 | 270.00 | 37.60 | 41.00 | 36.50 | 112 | 131 | 84.91% | 0.74 | 0.01 | -0.51 | 0.22 | 0.09 |
| ONTO20260515C00280000 | 280.00 | 31.00 | 34.40 | 32.18 | 1 | 17 | 83.40% | 0.68 | 0.01 | -0.55 | 0.24 | 0.08 |
| ONTO20260515C00290000 | 290.00 | 25.40 | 27.50 | 25.08 | 6 | 27 | 81.40% | 0.61 | 0.01 | -0.58 | 0.26 | 0.08 |
| ONTO20260515C00300000 | 300.00 | 20.20 | 22.50 | 20.00 | 21 | 77 | 80.91% | 0.53 | 0.01 | -0.60 | 0.26 | 0.07 |
| ONTO20260515C00310000 | 310.00 | 15.80 | 19.50 | 17.30 | 5 | 12 | 80.70% | 0.46 | 0.01 | -0.60 | 0.26 | 0.06 |
| ONTO20260515C00320000 | 320.00 | 12.40 | 14.50 | 13.00 | 4 | 31 | 80.15% | 0.39 | 0.01 | -0.57 | 0.26 | 0.05 |
| ONTO20260515C00330000 | 330.00 | 9.30 | 12.00 | 10.20 | 33 | 8 | 80.25% | 0.33 | 0.01 | -0.54 | 0.24 | 0.04 |
| ONTO20260515C00340000 | 340.00 | 7.00 | 9.70 | 7.90 | 2 | 13 | 80.82% | 0.27 | 0.01 | -0.49 | 0.22 | 0.04 |
| ONTO20260515C00350000 | 350.00 | 5.30 | 7.70 | 5.54 | 1 | 12 | 81.12% | 0.22 | 0.01 | -0.44 | 0.20 | 0.03 |
| ONTO20260515C00360000 | 360.00 | 3.20 | 6.10 | 4.50 | 1 | 58 | 79.74% | 0.17 | 0.00 | -0.37 | 0.17 | 0.02 |
| ONTO20260515C00370000 | 370.00 | 3.00 | 5.00 | 0.00 | 0 | 265 | 83.90% | 0.15 | 0.00 | -0.36 | 0.16 | 0.02 |
| ONTO20260515C00380000 | 380.00 | 1.15 | 4.30 | 0.00 | 0 | 132 | 77.64% | 0.10 | 0.00 | -0.25 | 0.12 | 0.01 |
| ONTO20260515C00390000 | 390.00 | 0.55 | 2.30 | 0.00 | 0 | 3 | 73.91% | 0.06 | 0.00 | -0.17 | 0.08 | 0.01 |
| ONTO20260515C00400000 | 400.00 | 0.05 | 3.20 | 0.00 | 0 | 0 | 83.14% | 0.07 | 0.00 | -0.20 | 0.09 | 0.01 |
| ONTO20260515C00410000 | 410.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 87.88% | 0.07 | 0.00 | -0.20 | 0.09 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ONTO20260515P00120000 | 120.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 221.25% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| ONTO20260515P00125000 | 125.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 212.24% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| ONTO20260515P00130000 | 130.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 204.38% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| ONTO20260515P00135000 | 135.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 196.03% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| ONTO20260515P00140000 | 140.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 187.98% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| ONTO20260515P00145000 | 145.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 180.92% | -0.02 | 0.00 | -0.17 | 0.04 | -0.00 |
| ONTO20260515P00150000 | 150.00 | 0.00 | 0.05 | 0.05 | 9 | 38 | 107.10% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ONTO20260515P00155000 | 155.00 | 0.00 | 2.35 | 0.00 | 0 | 1 | 166.75% | -0.03 | 0.00 | -0.17 | 0.04 | -0.00 |
| ONTO20260515P00160000 | 160.00 | 0.00 | 0.10 | 0.10 | 99 | 11 | 104.29% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ONTO20260515P00165000 | 165.00 | 0.00 | 1.35 | 0.20 | 2 | 2 | 138.71% | -0.02 | 0.00 | -0.11 | 0.03 | -0.00 |
| ONTO20260515P00170000 | 170.00 | 0.00 | 1.00 | 0.00 | 0 | 14 | 126.34% | -0.02 | 0.00 | -0.09 | 0.03 | -0.00 |
| ONTO20260515P00175000 | 175.00 | 0.00 | 1.70 | 0.00 | 0 | 5 | 132.28% | -0.02 | 0.00 | -0.13 | 0.04 | -0.00 |
| ONTO20260515P00180000 | 180.00 | 0.25 | 1.70 | 0.00 | 0 | 54 | 128.70% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| ONTO20260515P00185000 | 185.00 | 0.00 | 2.30 | 0.00 | 0 | 3 | 126.56% | -0.03 | 0.00 | -0.16 | 0.05 | -0.01 |
| ONTO20260515P00190000 | 190.00 | 0.00 | 2.40 | 0.00 | 0 | 7 | 121.55% | -0.03 | 0.00 | -0.17 | 0.05 | -0.01 |
| ONTO20260515P00195000 | 195.00 | 0.00 | 2.50 | 0.00 | 0 | 11 | 116.58% | -0.04 | 0.00 | -0.17 | 0.05 | -0.01 |
| ONTO20260515P00200000 | 200.00 | 0.00 | 3.00 | 0.00 | 0 | 17 | 113.37% | -0.04 | 0.00 | -0.18 | 0.06 | -0.01 |
| ONTO20260515P00210000 | 210.00 | 0.10 | 2.50 | 0.00 | 0 | 159 | 97.78% | -0.04 | 0.00 | -0.15 | 0.06 | -0.01 |
| ONTO20260515P00220000 | 220.00 | 0.85 | 3.70 | 1.80 | 10 | 29 | 101.77% | -0.07 | 0.00 | -0.25 | 0.09 | -0.01 |
| ONTO20260515P00230000 | 230.00 | 1.90 | 3.10 | 2.60 | 7 | 31 | 93.14% | -0.08 | 0.00 | -0.26 | 0.10 | -0.01 |
| ONTO20260515P00240000 | 240.00 | 3.30 | 5.40 | 3.60 | 4 | 135 | 95.71% | -0.13 | 0.00 | -0.36 | 0.14 | -0.02 |
| ONTO20260515P00250000 | 250.00 | 4.10 | 6.30 | 0.00 | 0 | 122 | 88.30% | -0.15 | 0.00 | -0.39 | 0.16 | -0.02 |
| ONTO20260515P00260000 | 260.00 | 6.60 | 8.30 | 0.00 | 0 | 21 | 87.51% | -0.21 | 0.00 | -0.46 | 0.19 | -0.03 |
| ONTO20260515P00270000 | 270.00 | 8.70 | 11.20 | 11.00 | 9 | 57 | 85.58% | -0.26 | 0.01 | -0.52 | 0.22 | -0.04 |
| ONTO20260515P00280000 | 280.00 | 11.80 | 14.70 | 0.00 | 0 | 32 | 85.32% | -0.33 | 0.01 | -0.57 | 0.24 | -0.05 |
| ONTO20260515P00290000 | 290.00 | 16.10 | 18.80 | 18.50 | 2 | 18 | 83.27% | -0.39 | 0.01 | -0.60 | 0.26 | -0.06 |
| ONTO20260515P00300000 | 300.00 | 21.20 | 23.90 | 23.43 | 9 | 8 | 84.10% | -0.46 | 0.01 | -0.62 | 0.26 | -0.07 |
| ONTO20260515P00310000 | 310.00 | 26.60 | 29.60 | 30.09 | 4 | 3 | 81.86% | -0.54 | 0.01 | -0.60 | 0.26 | -0.08 |
| ONTO20260515P00320000 | 320.00 | 33.00 | 36.00 | 34.97 | 1 | 600 | 82.17% | -0.60 | 0.01 | -0.59 | 0.26 | -0.09 |
| ONTO20260515P00330000 | 330.00 | 40.00 | 42.70 | 0.00 | 0 | 1 | 82.03% | -0.67 | 0.01 | -0.55 | 0.24 | -0.10 |
| ONTO20260515P00340000 | 340.00 | 47.80 | 50.40 | 0.00 | 0 | 0 | 82.11% | -0.72 | 0.01 | -0.50 | 0.22 | -0.11 |
| ONTO20260515P00350000 | 350.00 | 55.20 | 58.60 | 0.00 | 0 | 0 | 81.07% | -0.78 | 0.01 | -0.44 | 0.20 | -0.11 |
| ONTO20260515P00360000 | 360.00 | 63.70 | 67.40 | 0.00 | 0 | 0 | 82.89% | -0.82 | 0.00 | -0.40 | 0.18 | -0.11 |
| ONTO20260515P00370000 | 370.00 | 72.60 | 76.20 | 0.00 | 0 | 0 | 83.06% | -0.85 | 0.00 | -0.35 | 0.15 | -0.11 |
| ONTO20260515P00380000 | 380.00 | 81.70 | 85.80 | 0.00 | 0 | 0 | 83.87% | -0.88 | 0.00 | -0.30 | 0.13 | -0.11 |
| ONTO20260515P00390000 | 390.00 | 91.10 | 95.30 | 0.00 | 0 | 0 | 83.40% | -0.91 | 0.00 | -0.24 | 0.11 | -0.11 |
| ONTO20260515P00400000 | 400.00 | 100.60 | 104.70 | 0.00 | 0 | 0 | 86.77% | -0.92 | 0.00 | -0.23 | 0.10 | -0.11 |
| ONTO20260515P00410000 | 410.00 | 111.00 | 113.70 | 0.00 | 0 | 1 | 90.11% | -0.93 | 0.00 | -0.21 | 0.09 | -0.11 |
