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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNOM20260618C00020000 | 20.00 | 25.70 | 28.10 | 0.00 | 0 | 0 | 180.09% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| VNOM20260618C00025000 | 25.00 | 20.70 | 23.10 | 0.00 | 0 | 0 | 131.50% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| VNOM20260618C00029000 | 29.00 | 16.80 | 18.60 | 0.00 | 0 | 0 | 187.17% | 0.93 | 0.01 | -0.08 | 0.01 | 0.01 |
| VNOM20260618C00030000 | 30.00 | 15.80 | 17.80 | 0.00 | 0 | 0 | 176.50% | 0.92 | 0.01 | -0.08 | 0.01 | 0.01 |
| VNOM20260618C00031000 | 31.00 | 14.80 | 16.50 | 16.07 | 2 | 0 | 158.88% | 0.93 | 0.01 | -0.07 | 0.01 | 0.01 |
| VNOM20260618C00032000 | 32.00 | 13.80 | 15.60 | 0.00 | 0 | 0 | 156.06% | 0.91 | 0.01 | -0.07 | 0.01 | 0.01 |
| VNOM20260618C00033000 | 33.00 | 12.80 | 14.50 | 14.08 | 2 | 0 | 139.58% | 0.92 | 0.01 | -0.07 | 0.01 | 0.01 |
| VNOM20260618C00034000 | 34.00 | 12.40 | 13.60 | 0.00 | 0 | 0 | 96.69% | 0.96 | 0.01 | -0.02 | 0.01 | 0.01 |
| VNOM20260618C00035000 | 35.00 | 10.70 | 13.00 | 0.00 | 0 | 8 | 127.25% | 0.90 | 0.01 | -0.07 | 0.02 | 0.01 |
| VNOM20260618C00036000 | 36.00 | 10.10 | 11.90 | 0.00 | 0 | 15 | 68.06% | 0.98 | 0.01 | -0.01 | 0.01 | 0.01 |
| VNOM20260618C00037000 | 37.00 | 8.80 | 11.10 | 0.00 | 0 | 2 | 114.19% | 0.87 | 0.02 | -0.07 | 0.02 | 0.01 |
| VNOM20260618C00038000 | 38.00 | 7.70 | 10.10 | 0.00 | 0 | 0 | 105.01% | 0.86 | 0.02 | -0.07 | 0.02 | 0.01 |
| VNOM20260618C00039000 | 39.00 | 7.40 | 8.60 | 0.00 | 0 | 430 | 60.91% | 0.94 | 0.02 | -0.02 | 0.01 | 0.01 |
| VNOM20260618C00040000 | 40.00 | 6.10 | 7.60 | 0.00 | 0 | 72 | 26.92% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| VNOM20260618C00041000 | 41.00 | 5.20 | 6.50 | 0.00 | 0 | 3 | 69.41% | 0.85 | 0.04 | -0.05 | 0.02 | 0.01 |
| VNOM20260618C00042000 | 42.00 | 4.30 | 5.70 | 0.00 | 0 | 35 | 31.73% | 0.96 | 0.03 | -0.01 | 0.01 | 0.02 |
| VNOM20260618C00043000 | 43.00 | 3.30 | 4.80 | 0.00 | 0 | 386 | 56.25% | 0.80 | 0.05 | -0.05 | 0.03 | 0.01 |
| VNOM20260618C00044000 | 44.00 | 2.55 | 3.60 | 3.50 | 7 | 1,069 | 25.67% | 0.90 | 0.07 | -0.01 | 0.02 | 0.02 |
| VNOM20260618C00045000 | 45.00 | 2.45 | 2.65 | 2.55 | 7 | 285 | 35.59% | 0.73 | 0.10 | -0.04 | 0.03 | 0.01 |
| VNOM20260618C00046000 | 46.00 | 1.75 | 2.05 | 1.90 | 13 | 269 | 35.70% | 0.63 | 0.11 | -0.04 | 0.04 | 0.01 |
| VNOM20260618C00047000 | 47.00 | 1.15 | 1.50 | 1.35 | 8 | 224 | 36.06% | 0.51 | 0.12 | -0.05 | 0.04 | 0.01 |
| VNOM20260618C00048000 | 48.00 | 0.85 | 0.90 | 0.90 | 75 | 694 | 35.34% | 0.40 | 0.11 | -0.04 | 0.04 | 0.01 |
| VNOM20260618C00049000 | 49.00 | 0.50 | 0.60 | 0.60 | 1 | 1,505 | 34.22% | 0.28 | 0.10 | -0.04 | 0.03 | 0.01 |
| VNOM20260618C00050000 | 50.00 | 0.30 | 0.40 | 0.40 | 62 | 1,403 | 35.72% | 0.21 | 0.08 | -0.03 | 0.03 | 0.00 |
| VNOM20260618C00055000 | 55.00 | 0.00 | 0.10 | 0.05 | 9 | 3,670 | 44.68% | 0.05 | 0.02 | -0.01 | 0.01 | 0.00 |
| VNOM20260618C00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 42 | 54.00% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| VNOM20260618C00065000 | 65.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 103.40% | 0.08 | 0.01 | -0.04 | 0.01 | 0.00 |
| VNOM20260618C00070000 | 70.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 120.71% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| VNOM20260618C00075000 | 75.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 136.25% | 0.06 | 0.01 | -0.05 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNOM20260618P00020000 | 20.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 199.25% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| VNOM20260618P00025000 | 25.00 | 0.00 | 0.25 | 0.00 | 0 | 276 | 164.03% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| VNOM20260618P00029000 | 29.00 | 0.00 | 0.25 | 0.25 | 1 | 20 | 129.57% | -0.03 | 0.00 | -0.02 | 0.01 | -0.00 |
| VNOM20260618P00030000 | 30.00 | 0.00 | 0.25 | 0.00 | 0 | 53 | 121.63% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| VNOM20260618P00031000 | 31.00 | 0.00 | 0.25 | 0.25 | 1 | 25 | 113.93% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| VNOM20260618P00032000 | 32.00 | 0.00 | 0.45 | 0.00 | 0 | 58 | 106.42% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| VNOM20260618P00033000 | 33.00 | 0.00 | 0.25 | 0.00 | 0 | 58 | 99.11% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| VNOM20260618P00034000 | 34.00 | 0.00 | 0.50 | 0.00 | 0 | 59 | 95.28% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| VNOM20260618P00035000 | 35.00 | 0.00 | 0.65 | 0.00 | 0 | 158 | 88.10% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| VNOM20260618P00036000 | 36.00 | 0.00 | 0.65 | 0.00 | 0 | 67 | 96.75% | -0.07 | 0.02 | -0.04 | 0.01 | -0.00 |
| VNOM20260618P00037000 | 37.00 | 0.00 | 0.70 | 0.00 | 0 | 56 | 90.66% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| VNOM20260618P00038000 | 38.00 | 0.05 | 0.20 | 0.00 | 0 | 121 | 82.83% | -0.09 | 0.02 | -0.04 | 0.02 | -0.00 |
| VNOM20260618P00039000 | 39.00 | 0.05 | 0.70 | 0.00 | 0 | 146 | 76.58% | -0.10 | 0.02 | -0.04 | 0.02 | -0.00 |
| VNOM20260618P00040000 | 40.00 | 0.00 | 0.50 | 0.07 | 21 | 229 | 51.81% | -0.06 | 0.02 | -0.02 | 0.01 | -0.00 |
| VNOM20260618P00041000 | 41.00 | 0.00 | 0.45 | 0.00 | 0 | 87 | 47.38% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| VNOM20260618P00042000 | 42.00 | 0.10 | 0.35 | 0.00 | 0 | 168 | 45.49% | -0.11 | 0.04 | -0.03 | 0.02 | -0.00 |
| VNOM20260618P00043000 | 43.00 | 0.20 | 0.35 | 0.30 | 103 | 283 | 40.87% | -0.14 | 0.06 | -0.03 | 0.02 | -0.00 |
| VNOM20260618P00044000 | 44.00 | 0.30 | 0.50 | 0.00 | 0 | 177 | 38.41% | -0.19 | 0.07 | -0.03 | 0.03 | -0.00 |
| VNOM20260618P00045000 | 45.00 | 0.50 | 0.75 | 0.75 | 1 | 311 | 37.35% | -0.28 | 0.09 | -0.04 | 0.03 | -0.01 |
| VNOM20260618P00046000 | 46.00 | 0.80 | 1.10 | 0.00 | 0 | 266 | 36.55% | -0.38 | 0.11 | -0.04 | 0.04 | -0.01 |
| VNOM20260618P00047000 | 47.00 | 1.25 | 1.55 | 0.00 | 0 | 119 | 36.19% | -0.49 | 0.12 | -0.05 | 0.04 | -0.01 |
| VNOM20260618P00048000 | 48.00 | 1.85 | 2.10 | 1.90 | 4 | 1,799 | 36.78% | -0.60 | 0.11 | -0.05 | 0.04 | -0.01 |
| VNOM20260618P00049000 | 49.00 | 2.60 | 2.80 | 0.00 | 0 | 14 | 37.28% | -0.70 | 0.10 | -0.04 | 0.03 | -0.01 |
| VNOM20260618P00050000 | 50.00 | 3.40 | 3.70 | 0.00 | 0 | 44 | 40.06% | -0.77 | 0.08 | -0.04 | 0.03 | -0.01 |
| VNOM20260618P00055000 | 55.00 | 7.40 | 9.20 | 0.00 | 0 | 13 | 57.37% | -0.91 | 0.03 | -0.03 | 0.02 | -0.01 |
| VNOM20260618P00060000 | 60.00 | 12.40 | 14.20 | 0.00 | 0 | 0 | 79.48% | -0.93 | 0.02 | -0.03 | 0.01 | -0.01 |
| VNOM20260618P00065000 | 65.00 | 17.00 | 19.20 | 0.00 | 0 | 0 | 98.65% | -0.94 | 0.01 | -0.04 | 0.01 | -0.01 |
| VNOM20260618P00070000 | 70.00 | 22.00 | 24.20 | 0.00 | 0 | 0 | 115.69% | -0.95 | 0.01 | -0.04 | 0.01 | -0.01 |
| VNOM20260618P00075000 | 75.00 | 27.00 | 29.20 | 0.00 | 0 | 0 | 131.10% | -0.95 | 0.01 | -0.04 | 0.01 | -0.01 |
