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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VIS20260618C00265000 | 265.00 | 74.50 | 79.00 | 0.00 | 0 | 0 | 89.02% | 0.93 | 0.00 | -0.25 | 0.09 | 0.10 |
| VIS20260618C00270000 | 270.00 | 69.50 | 74.00 | 0.00 | 0 | 0 | 83.76% | 0.93 | 0.00 | -0.25 | 0.09 | 0.10 |
| VIS20260618C00275000 | 275.00 | 64.50 | 69.00 | 0.00 | 0 | 0 | 78.56% | 0.93 | 0.00 | -0.24 | 0.10 | 0.10 |
| VIS20260618C00280000 | 280.00 | 59.50 | 64.00 | 0.00 | 0 | 0 | 73.41% | 0.92 | 0.00 | -0.24 | 0.10 | 0.10 |
| VIS20260618C00285000 | 285.00 | 54.50 | 59.00 | 0.00 | 0 | 0 | 68.31% | 0.92 | 0.00 | -0.23 | 0.11 | 0.10 |
| VIS20260618C00290000 | 290.00 | 49.50 | 54.00 | 0.00 | 0 | 0 | 63.24% | 0.91 | 0.00 | -0.22 | 0.11 | 0.10 |
| VIS20260618C00295000 | 295.00 | 45.00 | 49.50 | 0.00 | 0 | 0 | 58.20% | 0.90 | 0.00 | -0.22 | 0.12 | 0.11 |
| VIS20260618C00300000 | 300.00 | 40.00 | 44.50 | 0.00 | 0 | 0 | 29.87% | 0.99 | 0.00 | -0.02 | 0.03 | 0.12 |
| VIS20260618C00305000 | 305.00 | 35.00 | 39.50 | 0.00 | 0 | 0 | 26.25% | 0.99 | 0.00 | -0.02 | 0.03 | 0.12 |
| VIS20260618C00310000 | 310.00 | 30.00 | 34.50 | 0.00 | 0 | 0 | 22.69% | 0.98 | 0.00 | -0.01 | 0.03 | 0.12 |
| VIS20260618C00315000 | 315.00 | 25.50 | 29.50 | 0.00 | 0 | 0 | 24.57% | 0.95 | 0.01 | -0.05 | 0.07 | 0.12 |
| VIS20260618C00320000 | 320.00 | 21.00 | 25.00 | 0.00 | 0 | 0 | 25.81% | 0.90 | 0.01 | -0.10 | 0.12 | 0.12 |
| VIS20260618C00325000 | 325.00 | 16.50 | 20.50 | 0.00 | 0 | 0 | 24.36% | 0.86 | 0.01 | -0.12 | 0.16 | 0.11 |
| VIS20260618C00330000 | 330.00 | 12.50 | 17.00 | 0.00 | 0 | 2 | 27.49% | 0.75 | 0.02 | -0.20 | 0.22 | 0.10 |
| VIS20260618C00335000 | 335.00 | 9.00 | 13.00 | 0.00 | 0 | 0 | 24.83% | 0.67 | 0.02 | -0.21 | 0.25 | 0.09 |
| VIS20260618C00340000 | 340.00 | 5.70 | 10.00 | 0.00 | 0 | 1 | 24.78% | 0.56 | 0.02 | -0.23 | 0.27 | 0.08 |
| VIS20260618C00345000 | 345.00 | 3.20 | 7.50 | 0.00 | 0 | 7 | 23.92% | 0.44 | 0.02 | -0.22 | 0.27 | 0.06 |
| VIS20260618C00350000 | 350.00 | 1.10 | 6.00 | 0.00 | 0 | 1 | 24.07% | 0.33 | 0.02 | -0.20 | 0.25 | 0.05 |
| VIS20260618C00355000 | 355.00 | 0.05 | 5.00 | 0.00 | 0 | 0 | 25.45% | 0.25 | 0.02 | -0.19 | 0.22 | 0.03 |
| VIS20260618C00360000 | 360.00 | 0.00 | 4.60 | 0.00 | 0 | 1 | 29.39% | 0.21 | 0.01 | -0.19 | 0.20 | 0.03 |
| VIS20260618C00365000 | 365.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 32.93% | 0.18 | 0.01 | -0.20 | 0.18 | 0.02 |
| VIS20260618C00370000 | 370.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 36.36% | 0.16 | 0.01 | -0.20 | 0.17 | 0.02 |
| VIS20260618C00375000 | 375.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 40.10% | 0.14 | 0.01 | -0.20 | 0.16 | 0.02 |
| VIS20260618C00380000 | 380.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 43.65% | 0.13 | 0.01 | -0.21 | 0.15 | 0.02 |
| VIS20260618C00385000 | 385.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 47.73% | 0.12 | 0.01 | -0.22 | 0.14 | 0.02 |
| VIS20260618C00390000 | 390.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 51.35% | 0.12 | 0.01 | -0.23 | 0.14 | 0.02 |
| VIS20260618C00395000 | 395.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 54.48% | 0.11 | 0.00 | -0.23 | 0.13 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VIS20260618P00265000 | 265.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 88.32% | -0.07 | 0.00 | -0.25 | 0.09 | -0.01 |
| VIS20260618P00270000 | 270.00 | 0.00 | 3.70 | 0.00 | 0 | 1 | 83.18% | -0.07 | 0.00 | -0.25 | 0.09 | -0.01 |
| VIS20260618P00275000 | 275.00 | 0.00 | 3.70 | 0.00 | 0 | 1 | 78.09% | -0.07 | 0.00 | -0.24 | 0.10 | -0.01 |
| VIS20260618P00280000 | 280.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 73.05% | -0.08 | 0.00 | -0.24 | 0.10 | -0.01 |
| VIS20260618P00285000 | 285.00 | 0.00 | 3.70 | 0.00 | 0 | 2 | 68.04% | -0.08 | 0.00 | -0.23 | 0.11 | -0.01 |
| VIS20260618P00290000 | 290.00 | 0.00 | 3.70 | 0.00 | 0 | 1 | 63.06% | -0.09 | 0.00 | -0.23 | 0.11 | -0.01 |
| VIS20260618P00295000 | 295.00 | 0.00 | 3.70 | 0.00 | 0 | 1 | 58.10% | -0.09 | 0.00 | -0.22 | 0.12 | -0.01 |
| VIS20260618P00300000 | 300.00 | 0.00 | 3.80 | 0.00 | 0 | 1 | 53.55% | -0.10 | 0.00 | -0.22 | 0.13 | -0.01 |
| VIS20260618P00305000 | 305.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 48.94% | -0.11 | 0.01 | -0.22 | 0.14 | -0.02 |
| VIS20260618P00310000 | 310.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 44.61% | -0.13 | 0.01 | -0.21 | 0.15 | -0.02 |
| VIS20260618P00315000 | 315.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 39.81% | -0.14 | 0.01 | -0.21 | 0.16 | -0.02 |
| VIS20260618P00320000 | 320.00 | 0.00 | 4.60 | 0.00 | 0 | 3 | 35.75% | -0.17 | 0.01 | -0.21 | 0.18 | -0.02 |
| VIS20260618P00325000 | 325.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 30.83% | -0.20 | 0.01 | -0.20 | 0.19 | -0.03 |
| VIS20260618P00330000 | 330.00 | 0.10 | 5.00 | 0.00 | 0 | 18 | 25.84% | -0.24 | 0.02 | -0.19 | 0.22 | -0.03 |
| VIS20260618P00335000 | 335.00 | 1.50 | 6.00 | 0.00 | 0 | 0 | 23.80% | -0.32 | 0.02 | -0.20 | 0.25 | -0.04 |
| VIS20260618P00340000 | 340.00 | 4.00 | 7.90 | 0.00 | 0 | 5 | 25.29% | -0.44 | 0.02 | -0.24 | 0.27 | -0.06 |
| VIS20260618P00345000 | 345.00 | 6.00 | 10.50 | 0.00 | 0 | 0 | 23.29% | -0.56 | 0.02 | -0.22 | 0.27 | -0.07 |
| VIS20260618P00350000 | 350.00 | 9.00 | 13.50 | 0.00 | 0 | 0 | 23.48% | -0.68 | 0.02 | -0.20 | 0.25 | -0.07 |
| VIS20260618P00355000 | 355.00 | 13.00 | 17.50 | 0.00 | 0 | 0 | 24.78% | -0.77 | 0.02 | -0.18 | 0.21 | -0.08 |
| VIS20260618P00360000 | 360.00 | 17.00 | 21.50 | 0.00 | 0 | 0 | 24.08% | -0.85 | 0.02 | -0.14 | 0.16 | -0.07 |
| VIS20260618P00365000 | 365.00 | 21.50 | 26.00 | 0.00 | 0 | 0 | 24.25% | -0.91 | 0.01 | -0.10 | 0.11 | -0.06 |
| VIS20260618P00370000 | 370.00 | 26.50 | 30.50 | 0.00 | 0 | 0 | 26.16% | -0.94 | 0.01 | -0.09 | 0.08 | -0.05 |
| VIS20260618P00375000 | 375.00 | 31.00 | 35.50 | 0.00 | 0 | 0 | 27.96% | -0.96 | 0.01 | -0.08 | 0.06 | -0.05 |
| VIS20260618P00380000 | 380.00 | 36.00 | 40.50 | 0.00 | 0 | 0 | 31.07% | -0.96 | 0.01 | -0.08 | 0.06 | -0.05 |
| VIS20260618P00385000 | 385.00 | 41.00 | 45.50 | 0.00 | 0 | 0 | 34.09% | -0.97 | 0.00 | -0.08 | 0.05 | -0.05 |
| VIS20260618P00390000 | 390.00 | 46.00 | 50.50 | 0.00 | 0 | 0 | 37.03% | -0.97 | 0.00 | -0.08 | 0.05 | -0.05 |
| VIS20260618P00395000 | 395.00 | 51.20 | 55.50 | 0.00 | 0 | 0 | 39.89% | -0.97 | 0.00 | -0.08 | 0.05 | -0.05 |
