Udløb
Calls
for markedsdato April 24, 2026
Puts
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VONE20260515C00170000 | 170.00 | 149.60 | 155.00 | 0.00 | 0 | 0 | 172.07% | 0.96 | 0.00 | -0.26 | 0.06 | 0.05 |
| VONE20260515C00175000 | 175.00 | 144.70 | 150.00 | 0.00 | 0 | 0 | 165.34% | 0.96 | 0.00 | -0.26 | 0.07 | 0.05 |
| VONE20260515C00180000 | 180.00 | 139.70 | 145.00 | 0.00 | 0 | 0 | 158.78% | 0.96 | 0.00 | -0.25 | 0.07 | 0.05 |
| VONE20260515C00185000 | 185.00 | 134.70 | 140.00 | 0.00 | 0 | 0 | 152.40% | 0.96 | 0.00 | -0.25 | 0.07 | 0.05 |
| VONE20260515C00190000 | 190.00 | 129.70 | 135.00 | 0.00 | 0 | 0 | 146.18% | 0.95 | 0.00 | -0.25 | 0.07 | 0.06 |
| VONE20260515C00195000 | 195.00 | 124.70 | 130.00 | 0.00 | 0 | 0 | 140.11% | 0.95 | 0.00 | -0.25 | 0.07 | 0.06 |
| VONE20260515C00200000 | 200.00 | 119.70 | 125.00 | 0.00 | 0 | 0 | 134.18% | 0.95 | 0.00 | -0.25 | 0.08 | 0.06 |
| VONE20260515C00205000 | 205.00 | 114.70 | 120.10 | 0.00 | 0 | 0 | 129.63% | 0.95 | 0.00 | -0.25 | 0.08 | 0.06 |
| VONE20260515C00210000 | 210.00 | 109.70 | 115.10 | 0.00 | 0 | 0 | 123.91% | 0.94 | 0.00 | -0.25 | 0.08 | 0.06 |
| VONE20260515C00215000 | 215.00 | 104.80 | 110.10 | 0.00 | 0 | 0 | 118.31% | 0.94 | 0.00 | -0.25 | 0.09 | 0.06 |
| VONE20260515C00220000 | 220.00 | 99.80 | 105.10 | 0.00 | 0 | 0 | 112.81% | 0.94 | 0.00 | -0.24 | 0.09 | 0.07 |
| VONE20260515C00225000 | 225.00 | 94.80 | 100.10 | 0.00 | 0 | 0 | 107.42% | 0.94 | 0.00 | -0.24 | 0.09 | 0.07 |
| VONE20260515C00230000 | 230.00 | 89.80 | 95.10 | 0.00 | 0 | 0 | 102.12% | 0.93 | 0.00 | -0.24 | 0.10 | 0.07 |
| VONE20260515C00235000 | 235.00 | 84.80 | 90.10 | 0.00 | 0 | 0 | 96.90% | 0.93 | 0.00 | -0.23 | 0.10 | 0.07 |
| VONE20260515C00240000 | 240.00 | 79.80 | 85.20 | 0.00 | 0 | 0 | 92.73% | 0.93 | 0.00 | -0.24 | 0.11 | 0.07 |
| VONE20260515C00245000 | 245.00 | 74.90 | 80.20 | 0.00 | 0 | 0 | 87.63% | 0.92 | 0.00 | -0.23 | 0.11 | 0.08 |
| VONE20260515C00250000 | 250.00 | 69.90 | 75.20 | 0.00 | 0 | 0 | 82.60% | 0.92 | 0.00 | -0.23 | 0.12 | 0.08 |
| VONE20260515C00255000 | 255.00 | 64.90 | 70.20 | 0.00 | 0 | 0 | 77.63% | 0.91 | 0.00 | -0.23 | 0.12 | 0.08 |
| VONE20260515C00260000 | 260.00 | 59.90 | 65.30 | 0.00 | 0 | 0 | 73.51% | 0.91 | 0.00 | -0.23 | 0.13 | 0.08 |
| VONE20260515C00265000 | 265.00 | 55.00 | 60.30 | 0.00 | 0 | 0 | 68.60% | 0.90 | 0.00 | -0.22 | 0.13 | 0.08 |
| VONE20260515C00270000 | 270.00 | 50.00 | 55.30 | 0.00 | 0 | 0 | 63.73% | 0.89 | 0.00 | -0.22 | 0.14 | 0.08 |
| VONE20260515C00275000 | 275.00 | 45.00 | 50.40 | 0.00 | 0 | 0 | 59.56% | 0.88 | 0.00 | -0.22 | 0.15 | 0.09 |
| VONE20260515C00280000 | 280.00 | 40.10 | 45.50 | 0.00 | 0 | 0 | 55.33% | 0.87 | 0.00 | -0.21 | 0.16 | 0.09 |
| VONE20260515C00285000 | 285.00 | 35.10 | 40.50 | 0.00 | 0 | 0 | 50.43% | 0.86 | 0.01 | -0.21 | 0.17 | 0.09 |
| VONE20260515C00290000 | 290.00 | 30.20 | 35.60 | 0.00 | 0 | 1 | 46.07% | 0.85 | 0.01 | -0.20 | 0.18 | 0.09 |
| VONE20260515C00295000 | 295.00 | 25.40 | 30.80 | 0.00 | 0 | 0 | 21.15% | 0.99 | 0.01 | -0.04 | 0.03 | 0.02 |
| VONE20260515C00300000 | 300.00 | 20.50 | 26.10 | 0.00 | 0 | 0 | 21.35% | 0.94 | 0.01 | -0.06 | 0.09 | 0.06 |
| VONE20260515C00305000 | 305.00 | 17.00 | 21.30 | 0.00 | 0 | 0 | 23.65% | 0.85 | 0.01 | -0.11 | 0.18 | 0.09 |
| VONE20260515C00310000 | 310.00 | 11.40 | 17.00 | 0.00 | 0 | 0 | 19.25% | 0.82 | 0.02 | -0.10 | 0.20 | 0.09 |
| VONE20260515C00315000 | 315.00 | 7.10 | 12.90 | 0.00 | 0 | 0 | 17.58% | 0.73 | 0.03 | -0.11 | 0.26 | 0.09 |
| VONE20260515C00320000 | 320.00 | 3.30 | 9.30 | 0.00 | 0 | 0 | 15.96% | 0.59 | 0.03 | -0.12 | 0.30 | 0.08 |
| VONE20260515C00325000 | 325.00 | 0.20 | 6.50 | 0.00 | 0 | 0 | 14.43% | 0.42 | 0.04 | -0.11 | 0.30 | 0.06 |
| VONE20260515C00330000 | 330.00 | 0.00 | 3.80 | 0.00 | 0 | 1 | 15.14% | 0.27 | 0.03 | -0.09 | 0.26 | 0.04 |
| VONE20260515C00335000 | 335.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 16.15% | 0.17 | 0.02 | -0.08 | 0.20 | 0.03 |
| VONE20260515C00340000 | 340.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 19.34% | 0.13 | 0.01 | -0.08 | 0.17 | 0.02 |
| VONE20260515C00345000 | 345.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 22.77% | 0.12 | 0.01 | -0.08 | 0.15 | 0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VONE20260515P00170000 | 170.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 142.35% | -0.02 | 0.00 | -0.12 | 0.04 | -0.00 |
| VONE20260515P00175000 | 175.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 136.62% | -0.02 | 0.00 | -0.12 | 0.04 | -0.00 |
| VONE20260515P00180000 | 180.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 131.05% | -0.02 | 0.00 | -0.12 | 0.04 | -0.00 |
| VONE20260515P00185000 | 185.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 125.62% | -0.02 | 0.00 | -0.12 | 0.04 | -0.00 |
| VONE20260515P00190000 | 190.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 120.33% | -0.02 | 0.00 | -0.12 | 0.04 | -0.00 |
| VONE20260515P00195000 | 195.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 115.16% | -0.03 | 0.00 | -0.12 | 0.05 | -0.01 |
| VONE20260515P00200000 | 200.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 110.11% | -0.03 | 0.00 | -0.12 | 0.05 | -0.01 |
| VONE20260515P00205000 | 205.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 105.22% | -0.03 | 0.00 | -0.12 | 0.05 | -0.01 |
| VONE20260515P00210000 | 210.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 100.38% | -0.03 | 0.00 | -0.12 | 0.05 | -0.01 |
| VONE20260515P00215000 | 215.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 95.65% | -0.03 | 0.00 | -0.12 | 0.05 | -0.01 |
| VONE20260515P00220000 | 220.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 91.46% | -0.03 | 0.00 | -0.12 | 0.06 | -0.01 |
| VONE20260515P00225000 | 225.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 86.88% | -0.03 | 0.00 | -0.12 | 0.06 | -0.01 |
| VONE20260515P00230000 | 230.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 82.38% | -0.04 | 0.00 | -0.11 | 0.06 | -0.01 |
| VONE20260515P00235000 | 235.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 77.96% | -0.04 | 0.00 | -0.11 | 0.06 | -0.01 |
| VONE20260515P00240000 | 240.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 73.60% | -0.04 | 0.00 | -0.11 | 0.07 | -0.01 |
| VONE20260515P00245000 | 245.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 69.31% | -0.04 | 0.00 | -0.11 | 0.07 | -0.01 |
| VONE20260515P00250000 | 250.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 65.08% | -0.04 | 0.00 | -0.11 | 0.07 | -0.01 |
| VONE20260515P00255000 | 255.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 61.22% | -0.05 | 0.00 | -0.11 | 0.08 | -0.01 |
| VONE20260515P00260000 | 260.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 57.07% | -0.05 | 0.00 | -0.11 | 0.08 | -0.01 |
| VONE20260515P00265000 | 265.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 52.96% | -0.05 | 0.00 | -0.10 | 0.09 | -0.01 |
| VONE20260515P00270000 | 270.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 49.16% | -0.06 | 0.00 | -0.10 | 0.09 | -0.01 |
| VONE20260515P00275000 | 275.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 45.35% | -0.07 | 0.00 | -0.10 | 0.10 | -0.01 |
| VONE20260515P00280000 | 280.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 41.52% | -0.07 | 0.00 | -0.10 | 0.11 | -0.01 |
| VONE20260515P00285000 | 285.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 37.67% | -0.08 | 0.01 | -0.10 | 0.12 | -0.02 |
| VONE20260515P00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 33.57% | -0.09 | 0.01 | -0.10 | 0.13 | -0.02 |
| VONE20260515P00295000 | 295.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 30.00% | -0.10 | 0.01 | -0.10 | 0.14 | -0.02 |
| VONE20260515P00300000 | 300.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 26.28% | -0.12 | 0.01 | -0.10 | 0.16 | -0.02 |
| VONE20260515P00305000 | 305.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 22.93% | -0.15 | 0.01 | -0.10 | 0.18 | -0.03 |
| VONE20260515P00310000 | 310.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 20.68% | -0.21 | 0.02 | -0.11 | 0.22 | -0.04 |
| VONE20260515P00315000 | 315.00 | 0.10 | 5.20 | 0.00 | 0 | 0 | 18.41% | -0.29 | 0.02 | -0.12 | 0.27 | -0.06 |
| VONE20260515P00320000 | 320.00 | 0.60 | 7.00 | 0.00 | 0 | 0 | 16.08% | -0.41 | 0.03 | -0.12 | 0.30 | -0.08 |
| VONE20260515P00325000 | 325.00 | 2.65 | 8.90 | 0.00 | 0 | 0 | 14.23% | -0.58 | 0.04 | -0.10 | 0.30 | -0.11 |
| VONE20260515P00330000 | 330.00 | 6.00 | 11.60 | 0.00 | 0 | 0 | 12.73% | -0.77 | 0.03 | -0.07 | 0.24 | -0.15 |
| VONE20260515P00335000 | 335.00 | 10.20 | 15.60 | 0.00 | 0 | 0 | 11.97% | -0.90 | 0.02 | -0.04 | 0.14 | -0.18 |
| VONE20260515P00340000 | 340.00 | 15.10 | 20.40 | 0.00 | 0 | 0 | 13.93% | -0.94 | 0.01 | -0.03 | 0.10 | -0.18 |
| VONE20260515P00345000 | 345.00 | 20.10 | 25.40 | 0.00 | 0 | 0 | 17.03% | -0.94 | 0.01 | -0.03 | 0.09 | -0.19 |
