Udløb
Calls
for markedsdato June 03, 2026
Puts
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VB20260618C00135000 | 135.00 | 157.00 | 160.00 | 0.00 | 0 | 0 | 143.62% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| VB20260618C00140000 | 140.00 | 152.00 | 155.30 | 0.00 | 0 | 0 | 160.00% | 0.99 | 0.00 | -0.05 | 0.01 | 0.02 |
| VB20260618C00145000 | 145.00 | 147.00 | 150.30 | 0.00 | 0 | 0 | 152.79% | 0.99 | 0.00 | -0.05 | 0.01 | 0.02 |
| VB20260618C00150000 | 150.00 | 142.00 | 144.90 | 0.00 | 0 | 0 | 195.79% | 0.97 | 0.00 | -0.24 | 0.04 | 0.03 |
| VB20260618C00155000 | 155.00 | 137.20 | 140.00 | 0.00 | 0 | 0 | 142.94% | 0.99 | 0.00 | -0.05 | 0.01 | 0.03 |
| VB20260618C00160000 | 160.00 | 132.20 | 134.90 | 0.00 | 0 | 0 | 132.55% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| VB20260618C00165000 | 165.00 | 127.20 | 129.90 | 0.00 | 0 | 0 | 126.22% | 0.99 | 0.00 | -0.04 | 0.01 | 0.03 |
| VB20260618C00170000 | 170.00 | 122.10 | 125.10 | 0.00 | 0 | 1 | 101.30% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| VB20260618C00175000 | 175.00 | 117.20 | 120.10 | 0.00 | 0 | 0 | 114.11% | 0.99 | 0.00 | -0.04 | 0.01 | 0.03 |
| VB20260618C00180000 | 180.00 | 112.20 | 115.10 | 0.00 | 0 | 0 | 108.30% | 0.99 | 0.00 | -0.04 | 0.01 | 0.03 |
| VB20260618C00185000 | 185.00 | 107.20 | 109.90 | 0.00 | 0 | 0 | 94.06% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| VB20260618C00190000 | 190.00 | 102.30 | 105.20 | 0.00 | 0 | 0 | 102.69% | 0.99 | 0.00 | -0.06 | 0.02 | 0.04 |
| VB20260618C00195000 | 195.00 | 97.30 | 100.10 | 0.00 | 0 | 0 | 94.61% | 0.99 | 0.00 | -0.05 | 0.02 | 0.04 |
| VB20260618C00200000 | 200.00 | 92.30 | 95.20 | 0.00 | 0 | 0 | 91.62% | 0.98 | 0.00 | -0.06 | 0.02 | 0.04 |
| VB20260618C00205000 | 205.00 | 87.10 | 90.10 | 0.00 | 0 | 0 | 83.98% | 0.99 | 0.00 | -0.05 | 0.02 | 0.04 |
| VB20260618C00210000 | 210.00 | 82.30 | 85.10 | 0.00 | 0 | 1 | 78.85% | 0.98 | 0.00 | -0.05 | 0.02 | 0.04 |
| VB20260618C00215000 | 215.00 | 77.30 | 80.10 | 0.00 | 0 | 0 | 73.81% | 0.98 | 0.00 | -0.05 | 0.02 | 0.04 |
| VB20260618C00220000 | 220.00 | 72.30 | 75.10 | 0.00 | 0 | 0 | 68.88% | 0.98 | 0.00 | -0.05 | 0.02 | 0.04 |
| VB20260618C00225000 | 225.00 | 67.30 | 70.10 | 0.00 | 0 | 0 | 64.03% | 0.98 | 0.00 | -0.05 | 0.03 | 0.05 |
| VB20260618C00230000 | 230.00 | 62.30 | 65.10 | 0.00 | 0 | 0 | 59.27% | 0.98 | 0.00 | -0.04 | 0.03 | 0.05 |
| VB20260618C00235000 | 235.00 | 57.30 | 60.20 | 0.00 | 0 | 6 | 56.29% | 0.98 | 0.00 | -0.05 | 0.03 | 0.05 |
| VB20260618C00240000 | 240.00 | 52.50 | 55.20 | 0.00 | 0 | 3 | 51.58% | 0.98 | 0.00 | -0.05 | 0.03 | 0.06 |
| VB20260618C00245000 | 245.00 | 47.40 | 50.10 | 0.00 | 0 | 3 | 45.43% | 0.98 | 0.00 | -0.04 | 0.03 | 0.06 |
| VB20260618C00250000 | 250.00 | 41.50 | 45.20 | 0.00 | 0 | 13 | 43.60% | 0.97 | 0.00 | -0.05 | 0.04 | 0.06 |
| VB20260618C00255000 | 255.00 | 37.30 | 40.20 | 0.00 | 0 | 1 | 37.80% | 0.97 | 0.00 | -0.05 | 0.04 | 0.07 |
| VB20260618C00260000 | 260.00 | 32.50 | 35.00 | 0.00 | 0 | 8 | 33.29% | 0.96 | 0.00 | -0.04 | 0.05 | 0.07 |
| VB20260618C00265000 | 265.00 | 27.60 | 30.00 | 29.50 | 2 | 33 | 29.77% | 0.96 | 0.01 | -0.05 | 0.06 | 0.08 |
| VB20260618C00270000 | 270.00 | 22.50 | 25.40 | 0.00 | 0 | 125 | 25.98% | 0.94 | 0.01 | -0.05 | 0.07 | 0.09 |
| VB20260618C00275000 | 275.00 | 18.00 | 20.70 | 0.00 | 0 | 41 | 26.64% | 0.89 | 0.01 | -0.10 | 0.11 | 0.09 |
| VB20260618C00280000 | 280.00 | 14.00 | 15.70 | 0.00 | 0 | 26 | 25.08% | 0.83 | 0.02 | -0.12 | 0.15 | 0.09 |
| VB20260618C00285000 | 285.00 | 9.20 | 12.30 | 0.00 | 0 | 39 | 22.34% | 0.75 | 0.02 | -0.14 | 0.19 | 0.08 |
| VB20260618C00290000 | 290.00 | 5.60 | 8.30 | 0.00 | 0 | 75 | 21.15% | 0.62 | 0.03 | -0.16 | 0.23 | 0.07 |
| VB20260618C00295000 | 295.00 | 3.10 | 5.30 | 3.83 | 5 | 245 | 20.59% | 0.46 | 0.03 | -0.16 | 0.24 | 0.05 |
| VB20260618C00300000 | 300.00 | 0.50 | 3.90 | 0.00 | 0 | 162 | 19.79% | 0.30 | 0.03 | -0.14 | 0.21 | 0.04 |
| VB20260618C00305000 | 305.00 | 0.05 | 2.10 | 1.17 | 5 | 338 | 19.70% | 0.18 | 0.02 | -0.10 | 0.16 | 0.02 |
| VB20260618C00310000 | 310.00 | 0.00 | 2.00 | 0.00 | 0 | 32 | 24.27% | 0.14 | 0.02 | -0.11 | 0.14 | 0.02 |
| VB20260618C00315000 | 315.00 | 0.00 | 1.75 | 0.00 | 0 | 6 | 27.92% | 0.11 | 0.01 | -0.10 | 0.12 | 0.01 |
| VB20260618C00320000 | 320.00 | 0.00 | 1.75 | 0.00 | 0 | 5 | 32.28% | 0.10 | 0.01 | -0.11 | 0.11 | 0.01 |
| VB20260618C00325000 | 325.00 | 0.00 | 0.30 | 0.00 | 0 | 6 | 25.62% | 0.03 | 0.00 | -0.03 | 0.04 | 0.00 |
| VB20260618C00330000 | 330.00 | 0.00 | 1.75 | 0.00 | 0 | 8 | 40.42% | 0.08 | 0.01 | -0.12 | 0.09 | 0.01 |
| VB20260618C00335000 | 335.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 44.84% | 0.08 | 0.01 | -0.13 | 0.09 | 0.01 |
| VB20260618C00340000 | 340.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 47.97% | 0.07 | 0.00 | -0.13 | 0.08 | 0.01 |
| VB20260618C00345000 | 345.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 52.20% | 0.07 | 0.00 | -0.14 | 0.08 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VB20260618P00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 131.10% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VB20260618P00140000 | 140.00 | 0.00 | 1.85 | 0.00 | 0 | 2 | 194.85% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| VB20260618P00145000 | 145.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 184.79% | -0.02 | 0.00 | -0.16 | 0.03 | -0.00 |
| VB20260618P00150000 | 150.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 176.84% | -0.02 | 0.00 | -0.16 | 0.03 | -0.00 |
| VB20260618P00155000 | 155.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 170.79% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| VB20260618P00160000 | 160.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 163.27% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| VB20260618P00165000 | 165.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 155.97% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| VB20260618P00170000 | 170.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 148.87% | -0.03 | 0.00 | -0.17 | 0.04 | -0.00 |
| VB20260618P00175000 | 175.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 141.97% | -0.03 | 0.00 | -0.16 | 0.04 | -0.00 |
| VB20260618P00180000 | 180.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 135.24% | -0.03 | 0.00 | -0.16 | 0.04 | -0.00 |
| VB20260618P00185000 | 185.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 128.68% | -0.03 | 0.00 | -0.16 | 0.04 | -0.00 |
| VB20260618P00190000 | 190.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 122.27% | -0.03 | 0.00 | -0.16 | 0.04 | -0.00 |
| VB20260618P00195000 | 195.00 | 0.00 | 1.85 | 0.00 | 0 | 20 | 116.00% | -0.03 | 0.00 | -0.16 | 0.04 | -0.00 |
| VB20260618P00200000 | 200.00 | 0.00 | 1.85 | 0.00 | 0 | 1 | 109.87% | -0.03 | 0.00 | -0.16 | 0.04 | -0.00 |
| VB20260618P00205000 | 205.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 102.76% | -0.03 | 0.00 | -0.15 | 0.05 | -0.00 |
| VB20260618P00210000 | 210.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 97.97% | -0.04 | 0.00 | -0.15 | 0.05 | -0.00 |
| VB20260618P00215000 | 215.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 92.18% | -0.04 | 0.00 | -0.15 | 0.05 | -0.00 |
| VB20260618P00220000 | 220.00 | 0.00 | 1.85 | 0.00 | 0 | 4 | 86.49% | -0.04 | 0.00 | -0.15 | 0.05 | -0.01 |
| VB20260618P00225000 | 225.00 | 0.00 | 1.75 | 0.00 | 0 | 3 | 79.97% | -0.04 | 0.00 | -0.14 | 0.05 | -0.01 |
| VB20260618P00230000 | 230.00 | 0.00 | 1.75 | 0.00 | 0 | 6 | 74.49% | -0.05 | 0.00 | -0.14 | 0.06 | -0.01 |
| VB20260618P00235000 | 235.00 | 0.05 | 0.60 | 0.00 | 0 | 37 | 57.40% | -0.02 | 0.00 | -0.06 | 0.04 | -0.00 |
| VB20260618P00240000 | 240.00 | 0.00 | 1.75 | 0.00 | 0 | 9 | 63.74% | -0.05 | 0.00 | -0.13 | 0.06 | -0.01 |
| VB20260618P00245000 | 245.00 | 0.05 | 0.20 | 0.00 | 0 | 7 | 64.40% | -0.07 | 0.00 | -0.18 | 0.08 | -0.01 |
| VB20260618P00250000 | 250.00 | 0.00 | 1.85 | 0.00 | 0 | 30 | 53.87% | -0.06 | 0.00 | -0.13 | 0.08 | -0.01 |
| VB20260618P00255000 | 255.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 48.90% | -0.07 | 0.00 | -0.13 | 0.08 | -0.01 |
| VB20260618P00260000 | 260.00 | 0.00 | 1.75 | 0.00 | 0 | 13 | 42.73% | -0.08 | 0.01 | -0.12 | 0.09 | -0.01 |
| VB20260618P00265000 | 265.00 | 0.00 | 0.50 | 0.26 | 5 | 234 | 28.03% | -0.03 | 0.00 | -0.04 | 0.05 | -0.00 |
| VB20260618P00270000 | 270.00 | 0.05 | 2.00 | 0.00 | 0 | 16 | 33.67% | -0.11 | 0.01 | -0.12 | 0.11 | -0.01 |
| VB20260618P00275000 | 275.00 | 0.10 | 1.65 | 0.98 | 5 | 244 | 27.55% | -0.12 | 0.01 | -0.11 | 0.12 | -0.01 |
| VB20260618P00280000 | 280.00 | 0.50 | 2.85 | 0.00 | 0 | 5 | 26.91% | -0.19 | 0.02 | -0.14 | 0.16 | -0.02 |
| VB20260618P00285000 | 285.00 | 0.65 | 3.20 | 0.00 | 0 | 8 | 21.77% | -0.25 | 0.02 | -0.14 | 0.19 | -0.03 |
| VB20260618P00290000 | 290.00 | 2.10 | 5.30 | 0.00 | 0 | 10 | 22.37% | -0.39 | 0.03 | -0.17 | 0.23 | -0.04 |
| VB20260618P00295000 | 295.00 | 4.30 | 6.90 | 0.00 | 0 | 0 | 20.30% | -0.54 | 0.03 | -0.16 | 0.24 | -0.06 |
| VB20260618P00300000 | 300.00 | 7.10 | 9.50 | 0.00 | 0 | 0 | 18.00% | -0.72 | 0.03 | -0.12 | 0.20 | -0.07 |
| VB20260618P00305000 | 305.00 | 10.90 | 13.90 | 0.00 | 0 | 0 | 18.78% | -0.84 | 0.02 | -0.09 | 0.15 | -0.08 |
| VB20260618P00310000 | 310.00 | 15.40 | 18.20 | 0.00 | 0 | 0 | 18.12% | -0.93 | 0.01 | -0.05 | 0.08 | -0.07 |
| VB20260618P00315000 | 315.00 | 20.10 | 23.20 | 0.00 | 0 | 0 | 19.61% | -0.96 | 0.01 | -0.03 | 0.05 | -0.06 |
| VB20260618P00320000 | 320.00 | 25.20 | 28.00 | 0.00 | 0 | 0 | 36.45% | -0.87 | 0.01 | -0.15 | 0.13 | -0.08 |
| VB20260618P00325000 | 325.00 | 30.20 | 33.60 | 0.00 | 0 | 0 | 40.07% | -0.89 | 0.01 | -0.15 | 0.12 | -0.08 |
| VB20260618P00330000 | 330.00 | 35.10 | 38.00 | 0.00 | 0 | 0 | 45.24% | -0.89 | 0.01 | -0.16 | 0.11 | -0.09 |
| VB20260618P00335000 | 335.00 | 39.90 | 42.90 | 0.00 | 0 | 0 | 48.42% | -0.90 | 0.01 | -0.16 | 0.10 | -0.09 |
| VB20260618P00340000 | 340.00 | 45.10 | 48.00 | 0.00 | 0 | 0 | 53.39% | -0.90 | 0.01 | -0.17 | 0.10 | -0.09 |
| VB20260618P00345000 | 345.00 | 50.10 | 53.00 | 0.00 | 0 | 0 | 34.86% | -0.99 | 0.00 | -0.02 | 0.02 | -0.04 |
