Udløb
Puts
for markedsdato April 24, 2026
Calls
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNQ20260515P00080000 | 80.00 | 0.00 | 0.40 | 0.00 | 0 | 75 | 45.30% | -0.05 | 0.01 | -0.02 | 0.02 | -0.00 |
| VNQ20260515P00082000 | 82.00 | 0.00 | 0.75 | 0.00 | 0 | 15 | 46.32% | -0.08 | 0.01 | -0.04 | 0.03 | -0.00 |
| VNQ20260515P00083000 | 83.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 43.48% | -0.08 | 0.02 | -0.03 | 0.03 | -0.00 |
| VNQ20260515P00084000 | 84.00 | 0.00 | 0.75 | 0.00 | 0 | 27 | 40.64% | -0.09 | 0.02 | -0.03 | 0.04 | -0.00 |
| VNQ20260515P00085000 | 85.00 | 0.05 | 0.30 | 0.00 | 0 | 24 | 31.49% | -0.06 | 0.02 | -0.02 | 0.03 | -0.00 |
| VNQ20260515P00086000 | 86.00 | 0.10 | 0.40 | 0.00 | 0 | 48 | 29.86% | -0.07 | 0.02 | -0.02 | 0.03 | -0.00 |
| VNQ20260515P00087000 | 87.00 | 0.00 | 0.75 | 0.00 | 0 | 159 | 32.10% | -0.11 | 0.02 | -0.03 | 0.04 | -0.01 |
| VNQ20260515P00088000 | 88.00 | 0.15 | 0.30 | 0.00 | 0 | 372 | 25.43% | -0.08 | 0.03 | -0.02 | 0.04 | -0.00 |
| VNQ20260515P00089000 | 89.00 | 0.20 | 0.50 | 0.00 | 0 | 475 | 25.78% | -0.12 | 0.03 | -0.03 | 0.05 | -0.01 |
| VNQ20260515P00090000 | 90.00 | 0.20 | 0.45 | 0.00 | 0 | 140 | 21.81% | -0.12 | 0.04 | -0.02 | 0.05 | -0.01 |
| VNQ20260515P00091000 | 91.00 | 0.30 | 0.55 | 0.39 | 3 | 67 | 20.83% | -0.16 | 0.05 | -0.03 | 0.06 | -0.01 |
| VNQ20260515P00092000 | 92.00 | 0.40 | 0.65 | 0.60 | 2 | 87 | 19.71% | -0.21 | 0.06 | -0.03 | 0.07 | -0.01 |
| VNQ20260515P00093000 | 93.00 | 0.50 | 0.75 | 0.60 | 4 | 91 | 18.35% | -0.26 | 0.08 | -0.03 | 0.08 | -0.01 |
| VNQ20260515P00094000 | 94.00 | 0.70 | 1.00 | 0.85 | 3 | 54 | 16.64% | -0.33 | 0.10 | -0.03 | 0.08 | -0.02 |
| VNQ20260515P00095000 | 95.00 | 1.00 | 1.35 | 1.05 | 8 | 55 | 15.82% | -0.43 | 0.11 | -0.03 | 0.09 | -0.02 |
| VNQ20260515P00096000 | 96.00 | 1.40 | 1.80 | 1.50 | 2 | 42 | 15.21% | -0.55 | 0.12 | -0.03 | 0.09 | -0.02 |
| VNQ20260515P00097000 | 97.00 | 2.05 | 2.35 | 0.00 | 0 | 58 | 14.67% | -0.67 | 0.12 | -0.03 | 0.08 | -0.03 |
| VNQ20260515P00098000 | 98.00 | 2.20 | 3.40 | 0.00 | 0 | 0 | 8.75% | -0.96 | 0.14 | -0.01 | 0.02 | -0.01 |
| VNQ20260515P00099000 | 99.00 | 2.90 | 4.30 | 0.00 | 0 | 0 | 20.26% | -0.77 | 0.07 | -0.04 | 0.07 | -0.03 |
| VNQ20260515P00100000 | 100.00 | 3.80 | 5.00 | 0.00 | 0 | 0 | 21.70% | -0.81 | 0.06 | -0.03 | 0.06 | -0.03 |
| VNQ20260515P00101000 | 101.00 | 3.50 | 7.40 | 0.00 | 0 | 0 | 41.45% | -0.70 | 0.04 | -0.08 | 0.08 | -0.03 |
| VNQ20260515P00102000 | 102.00 | 4.60 | 8.40 | 0.00 | 0 | 0 | 43.47% | -0.72 | 0.03 | -0.08 | 0.08 | -0.03 |
| VNQ20260515P00103000 | 103.00 | 5.60 | 9.10 | 0.00 | 0 | 0 | 46.63% | -0.73 | 0.03 | -0.09 | 0.08 | -0.03 |
| VNQ20260515P00104000 | 104.00 | 6.60 | 10.50 | 0.00 | 0 | 0 | 55.00% | -0.72 | 0.03 | -0.10 | 0.08 | -0.03 |
| VNQ20260515P00105000 | 105.00 | 7.60 | 11.50 | 0.00 | 0 | 0 | 58.05% | -0.73 | 0.03 | -0.11 | 0.08 | -0.03 |
| VNQ20260515P00106000 | 106.00 | 8.60 | 12.50 | 0.00 | 0 | 0 | 61.01% | -0.74 | 0.02 | -0.11 | 0.07 | -0.04 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNQ20260515C00080000 | 80.00 | 13.70 | 17.70 | 0.00 | 0 | 0 | 44.62% | 0.96 | 0.01 | -0.02 | 0.02 | 0.04 |
| VNQ20260515C00082000 | 82.00 | 12.70 | 15.10 | 0.00 | 0 | 0 | 44.94% | 0.93 | 0.01 | -0.03 | 0.03 | 0.04 |
| VNQ20260515C00083000 | 83.00 | 11.70 | 14.10 | 0.00 | 0 | 0 | 42.08% | 0.93 | 0.01 | -0.03 | 0.03 | 0.04 |
| VNQ20260515C00084000 | 84.00 | 10.50 | 13.10 | 0.00 | 0 | 0 | 35.97% | 0.94 | 0.01 | -0.02 | 0.03 | 0.04 |
| VNQ20260515C00085000 | 85.00 | 10.00 | 11.90 | 0.00 | 0 | 0 | 37.79% | 0.91 | 0.02 | -0.03 | 0.04 | 0.04 |
| VNQ20260515C00086000 | 86.00 | 9.20 | 10.70 | 0.00 | 0 | 1 | 34.89% | 0.90 | 0.02 | -0.03 | 0.04 | 0.04 |
| VNQ20260515C00087000 | 87.00 | 8.10 | 9.70 | 0.00 | 0 | 0 | 33.17% | 0.89 | 0.02 | -0.03 | 0.04 | 0.04 |
| VNQ20260515C00088000 | 88.00 | 7.30 | 9.00 | 0.00 | 0 | 10 | 33.28% | 0.86 | 0.03 | -0.04 | 0.05 | 0.04 |
| VNQ20260515C00089000 | 89.00 | 6.30 | 7.80 | 0.00 | 0 | 15 | 28.20% | 0.86 | 0.03 | -0.03 | 0.05 | 0.04 |
| VNQ20260515C00090000 | 90.00 | 5.50 | 6.70 | 6.10 | 2 | 154 | 26.01% | 0.84 | 0.04 | -0.03 | 0.06 | 0.04 |
| VNQ20260515C00091000 | 91.00 | 4.40 | 5.40 | 0.00 | 0 | 106 | 20.13% | 0.85 | 0.05 | -0.02 | 0.05 | 0.04 |
| VNQ20260515C00092000 | 92.00 | 3.80 | 4.90 | 0.00 | 0 | 244 | 23.19% | 0.76 | 0.06 | -0.04 | 0.07 | 0.04 |
| VNQ20260515C00093000 | 93.00 | 3.00 | 3.40 | 3.35 | 2 | 228 | 18.15% | 0.74 | 0.08 | -0.03 | 0.07 | 0.04 |
| VNQ20260515C00094000 | 94.00 | 2.25 | 2.60 | 2.62 | 1 | 116 | 16.77% | 0.67 | 0.09 | -0.03 | 0.08 | 0.04 |
| VNQ20260515C00095000 | 95.00 | 1.55 | 1.90 | 2.00 | 1 | 341 | 15.98% | 0.57 | 0.11 | -0.03 | 0.09 | 0.03 |
| VNQ20260515C00096000 | 96.00 | 1.00 | 1.30 | 1.39 | 2 | 228 | 14.91% | 0.46 | 0.12 | -0.03 | 0.09 | 0.02 |
| VNQ20260515C00097000 | 97.00 | 0.55 | 0.80 | 0.93 | 6 | 173 | 14.19% | 0.34 | 0.11 | -0.03 | 0.08 | 0.02 |
| VNQ20260515C00098000 | 98.00 | 0.25 | 0.55 | 0.46 | 7 | 182 | 14.21% | 0.24 | 0.10 | -0.02 | 0.07 | 0.01 |
| VNQ20260515C00099000 | 99.00 | 0.10 | 0.30 | 0.27 | 8 | 147 | 13.97% | 0.15 | 0.07 | -0.02 | 0.06 | 0.01 |
| VNQ20260515C00100000 | 100.00 | 0.05 | 0.25 | 0.00 | 0 | 48 | 13.68% | 0.09 | 0.05 | -0.01 | 0.04 | 0.00 |
| VNQ20260515C00101000 | 101.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 21.56% | 0.15 | 0.05 | -0.03 | 0.05 | 0.01 |
| VNQ20260515C00102000 | 102.00 | 0.00 | 2.10 | 0.25 | 1 | 1 | 35.06% | 0.24 | 0.04 | -0.06 | 0.07 | 0.01 |
| VNQ20260515C00103000 | 103.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 26.53% | 0.13 | 0.03 | -0.03 | 0.05 | 0.01 |
| VNQ20260515C00104000 | 104.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 28.89% | 0.12 | 0.03 | -0.03 | 0.05 | 0.01 |
| VNQ20260515C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 31.18% | 0.11 | 0.03 | -0.03 | 0.04 | 0.01 |
| VNQ20260515C00106000 | 106.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 33.40% | 0.11 | 0.02 | -0.03 | 0.04 | 0.01 |
