Udløb
Calls
for markedsdato April 30, 2026
Puts
for markedsdato April 30, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VOOG20260515C00051670 | 51.67 | 24.70 | 27.40 | 0.00 | 0 | 0 | 165.11% | 0.92 | 0.01 | -0.13 | 0.02 | 0.01 |
| VOOG20260515C00052500 | 52.50 | 23.90 | 26.60 | 0.00 | 0 | 0 | 161.35% | 0.91 | 0.01 | -0.13 | 0.02 | 0.01 |
| VOOG20260515C00053330 | 53.33 | 22.90 | 25.70 | 0.00 | 0 | 0 | 153.50% | 0.91 | 0.01 | -0.12 | 0.02 | 0.01 |
| VOOG20260515C00054170 | 54.17 | 22.20 | 24.90 | 0.00 | 0 | 0 | 150.21% | 0.91 | 0.01 | -0.13 | 0.02 | 0.01 |
| VOOG20260515C00055000 | 55.00 | 21.20 | 24.10 | 0.00 | 0 | 0 | 146.55% | 0.91 | 0.01 | -0.13 | 0.03 | 0.01 |
| VOOG20260515C00055830 | 55.83 | 20.40 | 23.20 | 0.00 | 0 | 0 | 139.06% | 0.91 | 0.01 | -0.12 | 0.03 | 0.01 |
| VOOG20260515C00056670 | 56.67 | 19.30 | 22.40 | 0.00 | 0 | 0 | 135.83% | 0.90 | 0.01 | -0.12 | 0.03 | 0.01 |
| VOOG20260515C00057500 | 57.50 | 18.50 | 21.60 | 0.00 | 0 | 0 | 132.25% | 0.90 | 0.01 | -0.12 | 0.03 | 0.01 |
| VOOG20260515C00058330 | 58.33 | 18.00 | 20.70 | 0.00 | 0 | 0 | 125.09% | 0.90 | 0.01 | -0.12 | 0.03 | 0.01 |
| VOOG20260515C00059170 | 59.17 | 16.80 | 19.90 | 0.00 | 0 | 0 | 121.90% | 0.89 | 0.01 | -0.12 | 0.03 | 0.01 |
| VOOG20260515C00060000 | 60.00 | 16.00 | 19.10 | 0.00 | 0 | 0 | 118.37% | 0.89 | 0.01 | -0.12 | 0.03 | 0.01 |
| VOOG20260515C00060830 | 60.83 | 15.50 | 18.20 | 0.00 | 0 | 0 | 111.51% | 0.89 | 0.01 | -0.11 | 0.03 | 0.01 |
| VOOG20260515C00061670 | 61.67 | 14.60 | 17.40 | 0.00 | 0 | 0 | 108.32% | 0.88 | 0.01 | -0.11 | 0.03 | 0.01 |
| VOOG20260515C00062500 | 62.50 | 13.50 | 16.60 | 0.00 | 0 | 0 | 104.81% | 0.87 | 0.01 | -0.11 | 0.03 | 0.01 |
| VOOG20260515C00063330 | 63.33 | 12.70 | 15.70 | 0.00 | 0 | 0 | 98.22% | 0.87 | 0.01 | -0.11 | 0.03 | 0.01 |
| VOOG20260515C00064170 | 64.17 | 11.80 | 14.90 | 0.00 | 0 | 0 | 95.01% | 0.87 | 0.01 | -0.11 | 0.03 | 0.01 |
| VOOG20260515C00065000 | 65.00 | 11.50 | 14.10 | 0.00 | 0 | 0 | 91.50% | 0.86 | 0.02 | -0.11 | 0.04 | 0.01 |
| VOOG20260515C00065830 | 65.83 | 10.20 | 13.30 | 0.00 | 0 | 0 | 87.95% | 0.85 | 0.02 | -0.11 | 0.04 | 0.01 |
| VOOG20260515C00066670 | 66.67 | 9.90 | 12.40 | 0.00 | 0 | 6 | 81.88% | 0.85 | 0.02 | -0.10 | 0.04 | 0.02 |
| VOOG20260515C00067500 | 67.50 | 8.50 | 11.40 | 0.00 | 0 | 12 | 72.90% | 0.85 | 0.02 | -0.09 | 0.04 | 0.02 |
| VOOG20260515C00068330 | 68.33 | 7.70 | 10.60 | 0.00 | 0 | 6 | 69.52% | 0.84 | 0.02 | -0.09 | 0.04 | 0.02 |
| VOOG20260515C00069170 | 69.17 | 6.90 | 9.80 | 0.00 | 0 | 0 | 66.27% | 0.83 | 0.02 | -0.09 | 0.04 | 0.02 |
| VOOG20260515C00070000 | 70.00 | 6.80 | 8.90 | 0.00 | 0 | 35 | 60.25% | 0.83 | 0.03 | -0.08 | 0.04 | 0.02 |
| VOOG20260515C00070830 | 70.83 | 5.80 | 8.10 | 0.00 | 0 | 24 | 56.73% | 0.82 | 0.03 | -0.08 | 0.04 | 0.02 |
| VOOG20260515C00071670 | 71.67 | 5.00 | 7.30 | 0.00 | 0 | 54 | 53.30% | 0.80 | 0.03 | -0.08 | 0.04 | 0.02 |
| VOOG20260515C00072500 | 72.50 | 4.00 | 6.40 | 0.00 | 0 | 288 | 47.37% | 0.79 | 0.04 | -0.07 | 0.05 | 0.02 |
| VOOG20260515C00073330 | 73.33 | 3.60 | 5.60 | 0.00 | 0 | 132 | 43.63% | 0.77 | 0.05 | -0.07 | 0.05 | 0.02 |
| VOOG20260515C00074170 | 74.17 | 2.70 | 4.90 | 0.00 | 0 | 63 | 41.85% | 0.74 | 0.05 | -0.07 | 0.05 | 0.02 |
| VOOG20260515C00075000 | 75.00 | 3.00 | 4.00 | 0.00 | 0 | 258 | 26.78% | 0.78 | 0.08 | -0.05 | 0.05 | 0.02 |
| VOOG20260515C00075830 | 75.83 | 1.60 | 3.60 | 0.00 | 0 | 78 | 19.97% | 0.77 | 0.11 | -0.04 | 0.05 | 0.01 |
| VOOG20260515C00076670 | 76.67 | 1.20 | 3.00 | 0.00 | 0 | 192 | 21.71% | 0.66 | 0.11 | -0.04 | 0.06 | 0.01 |
| VOOG20260515C00077500 | 77.50 | 0.85 | 2.15 | 1.30 | 3 | 70 | 21.65% | 0.56 | 0.12 | -0.05 | 0.06 | 0.01 |
| VOOG20260515C00078330 | 78.33 | 0.85 | 1.30 | 1.00 | 19 | 188 | 19.74% | 0.46 | 0.13 | -0.04 | 0.06 | 0.01 |
| VOOG20260515C00079170 | 79.17 | 0.50 | 1.00 | 0.00 | 0 | 345 | 19.99% | 0.36 | 0.12 | -0.04 | 0.06 | 0.01 |
| VOOG20260515C00080000 | 80.00 | 0.45 | 1.00 | 0.45 | 10 | 67 | 28.43% | 0.34 | 0.08 | -0.06 | 0.06 | 0.01 |
| VOOG20260515C00080830 | 80.83 | 0.00 | 0.85 | 0.00 | 0 | 8 | 22.27% | 0.22 | 0.08 | -0.03 | 0.05 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VOOG20260515P00051670 | 51.67 | 0.00 | 0.75 | 0.00 | 0 | 1 | 126.64% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| VOOG20260515P00052500 | 52.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 122.53% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| VOOG20260515P00053330 | 53.33 | 0.00 | 0.75 | 0.00 | 0 | 0 | 118.46% | -0.05 | 0.00 | -0.06 | 0.02 | -0.00 |
| VOOG20260515P00054170 | 54.17 | 0.00 | 0.75 | 0.00 | 0 | 0 | 114.40% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| VOOG20260515P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 110.44% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| VOOG20260515P00055830 | 55.83 | 0.00 | 0.75 | 0.00 | 0 | 1 | 106.52% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| VOOG20260515P00056670 | 56.67 | 0.00 | 0.75 | 0.00 | 0 | 7 | 102.60% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| VOOG20260515P00057500 | 57.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 98.77% | -0.05 | 0.01 | -0.05 | 0.02 | -0.00 |
| VOOG20260515P00058330 | 58.33 | 0.00 | 0.75 | 0.00 | 0 | 6 | 94.98% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| VOOG20260515P00059170 | 59.17 | 0.00 | 0.75 | 0.00 | 0 | 0 | 91.17% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| VOOG20260515P00060000 | 60.00 | 0.00 | 0.40 | 0.00 | 0 | 18 | 76.52% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| VOOG20260515P00060830 | 60.83 | 0.00 | 0.75 | 0.00 | 0 | 0 | 83.76% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| VOOG20260515P00061670 | 61.67 | 0.00 | 0.75 | 0.00 | 0 | 0 | 80.05% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| VOOG20260515P00062500 | 62.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 76.41% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| VOOG20260515P00063330 | 63.33 | 0.00 | 0.75 | 0.00 | 0 | 12 | 72.80% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| VOOG20260515P00064170 | 64.17 | 0.00 | 0.75 | 0.00 | 0 | 0 | 69.17% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| VOOG20260515P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 65.59% | -0.08 | 0.01 | -0.05 | 0.02 | -0.00 |
| VOOG20260515P00065830 | 65.83 | 0.00 | 0.75 | 0.00 | 0 | 24 | 62.03% | -0.08 | 0.02 | -0.05 | 0.02 | -0.00 |
| VOOG20260515P00066670 | 66.67 | 0.00 | 0.75 | 0.00 | 0 | 0 | 58.44% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| VOOG20260515P00067500 | 67.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 54.90% | -0.09 | 0.02 | -0.05 | 0.03 | -0.00 |
| VOOG20260515P00068330 | 68.33 | 0.00 | 0.75 | 0.00 | 0 | 12 | 51.37% | -0.10 | 0.02 | -0.05 | 0.03 | -0.00 |
| VOOG20260515P00069170 | 69.17 | 0.00 | 0.75 | 0.00 | 0 | 6 | 47.78% | -0.10 | 0.02 | -0.04 | 0.03 | -0.00 |
| VOOG20260515P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 24 | 44.24% | -0.11 | 0.03 | -0.04 | 0.03 | -0.00 |
| VOOG20260515P00070830 | 70.83 | 0.00 | 0.70 | 0.00 | 0 | 6 | 39.85% | -0.11 | 0.03 | -0.04 | 0.03 | -0.00 |
| VOOG20260515P00071670 | 71.67 | 0.00 | 0.95 | 0.00 | 0 | 0 | 34.64% | -0.11 | 0.03 | -0.03 | 0.03 | -0.00 |
| VOOG20260515P00072500 | 72.50 | 0.05 | 0.75 | 0.00 | 0 | 15 | 34.14% | -0.14 | 0.04 | -0.04 | 0.04 | -0.00 |
| VOOG20260515P00073330 | 73.33 | 0.00 | 0.75 | 0.00 | 0 | 6 | 29.74% | -0.15 | 0.05 | -0.04 | 0.04 | -0.00 |
| VOOG20260515P00074170 | 74.17 | 0.00 | 1.85 | 0.00 | 0 | 7 | 38.00% | -0.25 | 0.05 | -0.06 | 0.05 | -0.01 |
| VOOG20260515P00075000 | 75.00 | 0.20 | 1.20 | 0.66 | 2 | 30 | 28.52% | -0.25 | 0.07 | -0.05 | 0.05 | -0.01 |
| VOOG20260515P00075830 | 75.83 | 0.00 | 1.95 | 0.00 | 0 | 0 | 29.49% | -0.31 | 0.08 | -0.06 | 0.06 | -0.01 |
| VOOG20260515P00076670 | 76.67 | 0.20 | 2.00 | 0.00 | 0 | 2 | 26.39% | -0.37 | 0.09 | -0.05 | 0.06 | -0.01 |
| VOOG20260515P00077500 | 77.50 | 0.05 | 2.40 | 0.00 | 0 | 4 | 22.67% | -0.44 | 0.11 | -0.05 | 0.06 | -0.01 |
| VOOG20260515P00078330 | 78.33 | 1.00 | 1.65 | 0.00 | 0 | 2 | 16.51% | -0.55 | 0.15 | -0.03 | 0.06 | -0.02 |
| VOOG20260515P00079170 | 79.17 | 0.55 | 3.20 | 0.00 | 0 | 1 | 17.14% | -0.67 | 0.13 | -0.03 | 0.06 | -0.02 |
| VOOG20260515P00080000 | 80.00 | 1.10 | 4.00 | 0.00 | 0 | 2 | 19.79% | -0.73 | 0.10 | -0.03 | 0.05 | -0.02 |
| VOOG20260515P00080830 | 80.83 | 2.10 | 4.60 | 0.00 | 0 | 0 | 22.75% | -0.77 | 0.08 | -0.04 | 0.05 | -0.03 |
