Udløb
Puts
for markedsdato April 28, 2026
Calls
for markedsdato April 28, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI20260501P00005000 | 5.00 | 0.00 | 0.01 | 0.00 | 0 | 67 | 494.97% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RGTI20260501P00007000 | 7.00 | 0.00 | 0.01 | 0.00 | 0 | 4 | 360.73% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RGTI20260501P00008000 | 8.00 | 0.00 | 0.01 | 0.00 | 0 | 11 | 307.55% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RGTI20260501P00009000 | 9.00 | 0.00 | 0.01 | 0.00 | 0 | 63 | 260.52% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RGTI20260501P00009500 | 9.50 | 0.00 | 0.01 | 0.00 | 0 | 18 | 238.85% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RGTI20260501P00010000 | 10.00 | 0.00 | 0.01 | 0.00 | 0 | 126 | 218.23% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RGTI20260501P00010500 | 10.50 | 0.00 | 0.02 | 0.00 | 0 | 759 | 216.07% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| RGTI20260501P00011000 | 11.00 | 0.00 | 0.02 | 0.02 | 12 | 1,398 | 195.79% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| RGTI20260501P00011500 | 11.50 | 0.00 | 0.02 | 0.00 | 0 | 4,302 | 176.29% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| RGTI20260501P00012000 | 12.00 | 0.00 | 0.02 | 0.00 | 0 | 3,262 | 157.48% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| RGTI20260501P00012500 | 12.50 | 0.00 | 0.01 | 0.01 | 3 | 192 | 127.12% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| RGTI20260501P00013000 | 13.00 | 0.01 | 0.03 | 0.01 | 117 | 208 | 129.27% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| RGTI20260501P00013500 | 13.50 | 0.00 | 0.03 | 0.00 | 0 | 254 | 111.15% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| RGTI20260501P00014000 | 14.00 | 0.02 | 0.08 | 0.05 | 116 | 411 | 112.70% | -0.06 | 0.07 | -0.03 | 0.00 | -0.00 |
| RGTI20260501P00014500 | 14.50 | 0.06 | 0.09 | 0.07 | 1,043 | 706 | 106.35% | -0.09 | 0.10 | -0.04 | 0.00 | -0.00 |
| RGTI20260501P00015000 | 15.00 | 0.12 | 0.14 | 0.13 | 468 | 1,250 | 101.38% | -0.15 | 0.16 | -0.06 | 0.00 | -0.00 |
| RGTI20260501P00015500 | 15.50 | 0.22 | 0.25 | 0.24 | 400 | 962 | 101.78% | -0.25 | 0.21 | -0.08 | 0.00 | -0.00 |
| RGTI20260501P00016000 | 16.00 | 0.39 | 0.42 | 0.40 | 1,421 | 5,784 | 102.34% | -0.37 | 0.25 | -0.10 | 0.01 | -0.00 |
| RGTI20260501P00016500 | 16.50 | 0.63 | 0.68 | 0.71 | 331 | 980 | 102.89% | -0.50 | 0.26 | -0.11 | 0.01 | -0.00 |
| RGTI20260501P00017000 | 17.00 | 0.94 | 0.99 | 0.98 | 155 | 2,519 | 106.33% | -0.62 | 0.24 | -0.11 | 0.01 | -0.00 |
| RGTI20260501P00017500 | 17.50 | 1.30 | 1.41 | 1.21 | 23 | 568 | 108.33% | -0.72 | 0.21 | -0.09 | 0.00 | -0.00 |
| RGTI20260501P00018000 | 18.00 | 1.71 | 1.81 | 1.79 | 19 | 515 | 113.44% | -0.80 | 0.17 | -0.08 | 0.00 | -0.00 |
| RGTI20260501P00018500 | 18.50 | 2.00 | 2.42 | 2.16 | 15 | 287 | 121.15% | -0.85 | 0.13 | -0.07 | 0.00 | -0.00 |
| RGTI20260501P00019000 | 19.00 | 2.40 | 2.96 | 2.68 | 10 | 239 | 109.70% | -0.92 | 0.09 | -0.04 | 0.00 | -0.00 |
| RGTI20260501P00019500 | 19.50 | 2.86 | 3.50 | 3.10 | 2 | 183 | 141.29% | -0.90 | 0.09 | -0.06 | 0.00 | -0.00 |
| RGTI20260501P00020000 | 20.00 | 3.30 | 4.15 | 3.57 | 11 | 260 | 196.86% | -0.84 | 0.08 | -0.11 | 0.00 | -0.00 |
| RGTI20260501P00020500 | 20.50 | 3.70 | 4.65 | 4.22 | 4 | 74 | 158.89% | -0.93 | 0.06 | -0.05 | 0.00 | -0.00 |
| RGTI20260501P00021000 | 21.00 | 4.25 | 4.90 | 4.51 | 2 | 45 | 212.23% | -0.88 | 0.06 | -0.10 | 0.00 | -0.00 |
| RGTI20260501P00021500 | 21.50 | 4.75 | 5.25 | 0.00 | 0 | 35 | 226.27% | -0.88 | 0.06 | -0.10 | 0.00 | -0.00 |
| RGTI20260501P00022000 | 22.00 | 5.15 | 6.10 | 0.00 | 0 | 111 | 180.43% | -0.96 | 0.04 | -0.03 | 0.00 | -0.00 |
| RGTI20260501P00022500 | 22.50 | 5.40 | 6.90 | 0.00 | 0 | 2 | 207.81% | -0.94 | 0.04 | -0.05 | 0.00 | -0.00 |
| RGTI20260501P00023000 | 23.00 | 6.35 | 6.75 | 0.00 | 0 | 69 | 265.20% | -0.90 | 0.05 | -0.10 | 0.00 | -0.00 |
| RGTI20260501P00023500 | 23.50 | 6.60 | 7.30 | 0.00 | 0 | 0 | 295.47% | -0.88 | 0.04 | -0.13 | 0.00 | -0.00 |
| RGTI20260501P00024000 | 24.00 | 7.25 | 7.85 | 0.00 | 0 | 14 | 324.29% | -0.87 | 0.04 | -0.15 | 0.00 | -0.00 |
| RGTI20260501P00024500 | 24.50 | 7.60 | 8.25 | 0.00 | 0 | 0 | 300.22% | -0.91 | 0.04 | -0.11 | 0.00 | -0.00 |
| RGTI20260501P00025000 | 25.00 | 8.15 | 9.20 | 8.15 | 2 | 2 | 330.54% | -0.89 | 0.04 | -0.13 | 0.00 | -0.00 |
| RGTI20260501P00025500 | 25.50 | 8.55 | 9.45 | 0.00 | 0 | 0 | 321.79% | -0.91 | 0.03 | -0.11 | 0.00 | -0.00 |
| RGTI20260501P00026000 | 26.00 | 9.05 | 9.75 | 0.00 | 0 | 1 | 332.11% | -0.91 | 0.03 | -0.11 | 0.00 | -0.00 |
| RGTI20260501P00026500 | 26.50 | 9.55 | 10.45 | 0.00 | 0 | 2 | 342.15% | -0.92 | 0.03 | -0.11 | 0.00 | -0.00 |
| RGTI20260501P00027000 | 27.00 | 9.20 | 12.10 | 0.00 | 0 | 1 | 351.92% | -0.92 | 0.03 | -0.11 | 0.00 | -0.00 |
| RGTI20260501P00027500 | 27.50 | 9.90 | 12.60 | 0.00 | 0 | 1 | 361.43% | -0.92 | 0.03 | -0.11 | 0.00 | -0.00 |
| RGTI20260501P00028000 | 28.00 | 11.20 | 11.75 | 0.00 | 0 | 2 | 370.71% | -0.92 | 0.03 | -0.11 | 0.00 | -0.00 |
| RGTI20260501P00028500 | 28.50 | 10.90 | 13.60 | 0.00 | 0 | 2 | 379.76% | -0.92 | 0.03 | -0.11 | 0.00 | -0.00 |
| RGTI20260501P00029000 | 29.00 | 11.80 | 13.20 | 12.14 | 1 | 2 | 410.43% | -0.91 | 0.03 | -0.14 | 0.00 | -0.00 |
| RGTI20260501P00029500 | 29.50 | 11.90 | 14.60 | 0.00 | 0 | 1 | 397.21% | -0.92 | 0.02 | -0.12 | 0.00 | -0.00 |
| RGTI20260501P00030000 | 30.00 | 12.25 | 14.75 | 13.45 | 3 | 1 | 405.64% | -0.92 | 0.02 | -0.12 | 0.00 | -0.00 |
| RGTI20260501P00030500 | 30.50 | 13.60 | 14.25 | 0.00 | 0 | 0 | 413.87% | -0.93 | 0.02 | -0.12 | 0.00 | -0.00 |
| RGTI20260501P00031000 | 31.00 | 14.20 | 14.75 | 0.00 | 0 | 3 | 421.93% | -0.93 | 0.02 | -0.12 | 0.00 | -0.00 |
| RGTI20260501P00031500 | 31.50 | 14.30 | 15.75 | 15.35 | 1 | 0 | 473.34% | -0.90 | 0.02 | -0.17 | 0.00 | -0.00 |
| RGTI20260501P00032000 | 32.00 | 14.75 | 16.20 | 15.75 | 1 | 0 | 460.83% | -0.91 | 0.02 | -0.15 | 0.00 | -0.00 |
| RGTI20260501P00032500 | 32.50 | 15.50 | 16.25 | 0.00 | 0 | 1 | 445.09% | -0.93 | 0.02 | -0.12 | 0.00 | -0.00 |
| RGTI20260501P00033000 | 33.00 | 16.40 | 16.75 | 0.00 | 0 | 25 | 452.50% | -0.93 | 0.02 | -0.12 | 0.00 | -0.00 |
| RGTI20260501P00033500 | 33.50 | 16.55 | 17.25 | 0.00 | 0 | 11 | 459.76% | -0.93 | 0.02 | -0.12 | 0.00 | -0.00 |
| RGTI20260501P00034000 | 34.00 | 17.35 | 17.75 | 0.00 | 0 | 0 | 466.88% | -0.93 | 0.02 | -0.12 | 0.00 | -0.00 |
| RGTI20260501P00035000 | 35.00 | 18.15 | 18.80 | 0.00 | 0 | 0 | 505.26% | -0.92 | 0.02 | -0.15 | 0.00 | -0.00 |
| RGTI20260501P00036000 | 36.00 | 18.70 | 20.00 | 19.67 | 1 | 0 | 494.09% | -0.93 | 0.02 | -0.12 | 0.00 | -0.00 |
| RGTI20260501P00037000 | 37.00 | 18.70 | 22.40 | 20.57 | 1 | 0 | 506.97% | -0.94 | 0.02 | -0.12 | 0.00 | -0.00 |
| RGTI20260501P00038000 | 38.00 | 21.30 | 21.80 | 0.00 | 0 | 0 | 544.98% | -0.92 | 0.02 | -0.15 | 0.00 | -0.00 |
| RGTI20260501P00039000 | 39.00 | 22.40 | 22.85 | 0.00 | 0 | 0 | 433.43% | -0.98 | 0.01 | -0.04 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTI20260501C00005000 | 5.00 | 9.90 | 11.90 | 10.95 | 2 | 67 | 723.74% | 0.98 | 0.00 | -0.06 | 0.00 | 0.00 |
| RGTI20260501C00007000 | 7.00 | 8.15 | 10.80 | 0.00 | 0 | 7 | 497.50% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| RGTI20260501C00008000 | 8.00 | 7.15 | 9.80 | 0.00 | 0 | 3 | 426.27% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| RGTI20260501C00009000 | 9.00 | 6.50 | 7.80 | 0.00 | 0 | 37 | 571.10% | 0.92 | 0.02 | -0.20 | 0.00 | 0.00 |
| RGTI20260501C00009500 | 9.50 | 5.95 | 7.45 | 6.70 | 11 | 19 | 507.69% | 0.92 | 0.02 | -0.17 | 0.00 | 0.00 |
| RGTI20260501C00010000 | 10.00 | 5.55 | 6.95 | 6.30 | 12 | 21 | 510.48% | 0.90 | 0.02 | -0.21 | 0.00 | 0.00 |
| RGTI20260501C00010500 | 10.50 | 5.10 | 6.55 | 5.82 | 1 | 1 | 471.89% | 0.89 | 0.03 | -0.21 | 0.00 | 0.00 |
| RGTI20260501C00011000 | 11.00 | 4.65 | 5.80 | 0.00 | 0 | 43 | 417.12% | 0.89 | 0.03 | -0.18 | 0.00 | 0.00 |
| RGTI20260501C00011500 | 11.50 | 3.95 | 5.45 | 4.57 | 1 | 1 | 364.93% | 0.89 | 0.03 | -0.16 | 0.00 | 0.00 |
| RGTI20260501C00012000 | 12.00 | 3.55 | 5.00 | 4.17 | 1 | 39 | 348.97% | 0.87 | 0.04 | -0.18 | 0.00 | 0.00 |
| RGTI20260501C00012500 | 12.50 | 3.30 | 4.45 | 0.00 | 0 | 9 | 359.62% | 0.84 | 0.05 | -0.22 | 0.00 | 0.00 |
| RGTI20260501C00013000 | 13.00 | 2.73 | 3.85 | 3.25 | 3 | 230 | 254.84% | 0.87 | 0.06 | -0.13 | 0.00 | 0.00 |
| RGTI20260501C00013500 | 13.50 | 2.43 | 3.30 | 2.95 | 4 | 2,705 | 253.49% | 0.83 | 0.07 | -0.16 | 0.00 | 0.00 |
| RGTI20260501C00014000 | 14.00 | 2.11 | 2.89 | 2.50 | 2 | 214 | 90.40% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| RGTI20260501C00014500 | 14.50 | 1.67 | 2.39 | 2.11 | 8 | 90 | 91.03% | 0.94 | 0.09 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00015000 | 15.00 | 1.47 | 1.68 | 1.52 | 55 | 595 | 103.36% | 0.84 | 0.16 | -0.06 | 0.00 | 0.00 |
| RGTI20260501C00015500 | 15.50 | 1.07 | 1.19 | 1.22 | 87 | 396 | 102.19% | 0.75 | 0.21 | -0.08 | 0.00 | 0.00 |
| RGTI20260501C00016000 | 16.00 | 0.78 | 0.86 | 0.79 | 149 | 626 | 102.68% | 0.63 | 0.25 | -0.10 | 0.01 | 0.00 |
| RGTI20260501C00016500 | 16.50 | 0.53 | 0.61 | 0.56 | 848 | 2,226 | 102.37% | 0.50 | 0.26 | -0.11 | 0.01 | 0.00 |
| RGTI20260501C00017000 | 17.00 | 0.35 | 0.40 | 0.36 | 1,861 | 2,332 | 104.04% | 0.38 | 0.24 | -0.11 | 0.01 | 0.00 |
| RGTI20260501C00017500 | 17.50 | 0.24 | 0.27 | 0.24 | 227 | 1,656 | 105.76% | 0.27 | 0.21 | -0.09 | 0.00 | 0.00 |
| RGTI20260501C00018000 | 18.00 | 0.16 | 0.18 | 0.17 | 1,338 | 2,836 | 110.41% | 0.20 | 0.17 | -0.08 | 0.00 | 0.00 |
| RGTI20260501C00018500 | 18.50 | 0.10 | 0.12 | 0.11 | 423 | 1,735 | 114.59% | 0.14 | 0.13 | -0.06 | 0.00 | 0.00 |
| RGTI20260501C00019000 | 19.00 | 0.07 | 0.09 | 0.07 | 479 | 4,041 | 117.42% | 0.10 | 0.10 | -0.04 | 0.00 | 0.00 |
| RGTI20260501C00019500 | 19.50 | 0.05 | 0.06 | 0.05 | 297 | 1,111 | 123.36% | 0.07 | 0.07 | -0.04 | 0.00 | 0.00 |
| RGTI20260501C00020000 | 20.00 | 0.04 | 0.05 | 0.04 | 6,320 | 4,561 | 131.46% | 0.06 | 0.06 | -0.03 | 0.00 | 0.00 |
| RGTI20260501C00020500 | 20.50 | 0.01 | 0.11 | 0.02 | 40 | 716 | 133.70% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00021000 | 21.00 | 0.03 | 0.04 | 0.04 | 10 | 1,097 | 149.27% | 0.04 | 0.04 | -0.03 | 0.00 | 0.00 |
| RGTI20260501C00021500 | 21.50 | 0.01 | 0.05 | 0.05 | 12 | 995 | 156.42% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00022000 | 22.00 | 0.01 | 0.07 | 0.01 | 65 | 604 | 167.15% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00022500 | 22.50 | 0.00 | 0.21 | 0.02 | 1 | 6,960 | 237.94% | 0.09 | 0.05 | -0.08 | 0.00 | 0.00 |
| RGTI20260501C00023000 | 23.00 | 0.00 | 0.03 | 0.04 | 1,062 | 383 | 176.30% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00023500 | 23.50 | 0.01 | 0.07 | 0.01 | 28 | 3,812 | 197.26% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00024000 | 24.00 | 0.00 | 0.09 | 0.06 | 2 | 2,130 | 194.63% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00024500 | 24.50 | 0.00 | 0.05 | 0.03 | 1 | 66 | 210.01% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00025000 | 25.00 | 0.00 | 0.25 | 0.00 | 0 | 1,232 | 289.60% | 0.07 | 0.03 | -0.08 | 0.00 | 0.00 |
| RGTI20260501C00025500 | 25.50 | 0.00 | 0.06 | 0.00 | 0 | 246 | 233.34% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00026000 | 26.00 | 0.00 | 0.06 | 0.00 | 0 | 104 | 241.75% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00026500 | 26.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 243.51% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00027000 | 27.00 | 0.00 | 0.03 | 0.00 | 0 | 217 | 234.91% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| RGTI20260501C00027500 | 27.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 259.01% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 11 | 266.49% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00028500 | 28.50 | 0.00 | 0.05 | 0.00 | 0 | 21 | 273.79% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00029000 | 29.00 | 0.00 | 0.05 | 0.00 | 0 | 8 | 280.93% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00029500 | 29.50 | 0.00 | 0.03 | 0.00 | 0 | 0 | 269.78% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| RGTI20260501C00030000 | 30.00 | 0.00 | 0.02 | 0.01 | 4 | 274 | 263.57% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| RGTI20260501C00030500 | 30.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 301.44% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00031000 | 31.00 | 0.00 | 0.05 | 0.00 | 0 | 32 | 299.30% | 0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00031500 | 31.50 | 0.00 | 0.05 | 0.00 | 0 | 8 | 314.41% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00032000 | 32.00 | 0.00 | 0.05 | 0.00 | 0 | 8 | 320.71% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00032500 | 32.50 | 0.00 | 0.20 | 0.00 | 0 | 0 | 401.70% | 0.05 | 0.02 | -0.07 | 0.00 | 0.00 |
| RGTI20260501C00033000 | 33.00 | 0.00 | 0.04 | 0.00 | 0 | 2 | 323.75% | 0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| RGTI20260501C00033500 | 33.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 431.93% | 0.05 | 0.02 | -0.09 | 0.00 | 0.00 |
| RGTI20260501C00034000 | 34.00 | 0.00 | 0.27 | 0.00 | 0 | 0 | 444.87% | 0.06 | 0.02 | -0.10 | 0.00 | 0.00 |
| RGTI20260501C00035000 | 35.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 467.09% | 0.06 | 0.02 | -0.11 | 0.00 | 0.00 |
| RGTI20260501C00036000 | 36.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 464.83% | 0.05 | 0.02 | -0.09 | 0.00 | 0.00 |
| RGTI20260501C00037000 | 37.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 340.25% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| RGTI20260501C00038000 | 38.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 349.77% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| RGTI20260501C00039000 | 39.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 335.39% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
