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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTZ20260515P00001000 | 1.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 845.38% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| RGTZ20260515P00002000 | 2.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 598.10% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| RGTZ20260515P00003000 | 3.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 474.81% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| RGTZ20260515P00004000 | 4.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 403.66% | -0.03 | 0.00 | -0.02 | 0.00 | -0.00 |
| RGTZ20260515P00005000 | 5.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 341.39% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| RGTZ20260515P00006000 | 6.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 299.03% | -0.04 | 0.01 | -0.02 | 0.00 | -0.00 |
| RGTZ20260515P00007000 | 7.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 268.78% | -0.06 | 0.01 | -0.03 | 0.00 | -0.00 |
| RGTZ20260515P00008000 | 8.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | 231.07% | -0.07 | 0.01 | -0.03 | 0.00 | -0.00 |
| RGTZ20260515P00009000 | 9.00 | 0.05 | 0.95 | 0.00 | 0 | 0 | 226.91% | -0.10 | 0.02 | -0.03 | 0.01 | -0.00 |
| RGTZ20260515P00010000 | 10.00 | 0.45 | 1.15 | 0.00 | 0 | 46 | 232.23% | -0.14 | 0.02 | -0.05 | 0.01 | -0.00 |
| RGTZ20260515P00011000 | 11.00 | 0.50 | 1.35 | 1.02 | 2 | 10 | 211.38% | -0.17 | 0.03 | -0.05 | 0.01 | -0.00 |
| RGTZ20260515P00012000 | 12.00 | 0.90 | 1.70 | 0.00 | 0 | 3 | 213.00% | -0.21 | 0.04 | -0.06 | 0.01 | -0.00 |
| RGTZ20260515P00013000 | 13.00 | 1.25 | 2.00 | 0.00 | 0 | 1 | 205.14% | -0.26 | 0.04 | -0.06 | 0.01 | -0.00 |
| RGTZ20260515P00014000 | 14.00 | 1.70 | 2.40 | 2.00 | 11 | 13 | 199.69% | -0.31 | 0.05 | -0.06 | 0.01 | -0.00 |
| RGTZ20260515P00015000 | 15.00 | 2.30 | 2.95 | 0.00 | 0 | 10 | 204.89% | -0.36 | 0.05 | -0.07 | 0.01 | -0.00 |
| RGTZ20260515P00016000 | 16.00 | 2.90 | 3.50 | 0.00 | 0 | 1 | 204.31% | -0.41 | 0.05 | -0.07 | 0.01 | -0.01 |
| RGTZ20260515P00017000 | 17.00 | 3.40 | 4.10 | 0.00 | 0 | 0 | 198.85% | -0.46 | 0.05 | -0.07 | 0.02 | -0.01 |
| RGTZ20260515P00018000 | 18.00 | 4.10 | 5.00 | 0.00 | 0 | 23 | 207.11% | -0.50 | 0.05 | -0.07 | 0.02 | -0.01 |
| RGTZ20260515P00019000 | 19.00 | 4.90 | 5.70 | 5.30 | 1 | 45 | 209.47% | -0.54 | 0.05 | -0.07 | 0.01 | -0.01 |
| RGTZ20260515P00020000 | 20.00 | 5.60 | 6.40 | 0.00 | 0 | 1 | 206.13% | -0.58 | 0.05 | -0.07 | 0.01 | -0.01 |
| RGTZ20260515P00021000 | 21.00 | 6.40 | 7.10 | 0.00 | 0 | 2 | 203.98% | -0.62 | 0.05 | -0.07 | 0.01 | -0.01 |
| RGTZ20260515P00022000 | 22.00 | 7.20 | 8.10 | 0.00 | 0 | 3 | 210.61% | -0.65 | 0.04 | -0.07 | 0.01 | -0.01 |
| RGTZ20260515P00023000 | 23.00 | 8.10 | 8.90 | 0.00 | 0 | 11 | 212.18% | -0.68 | 0.04 | -0.07 | 0.01 | -0.01 |
| RGTZ20260515P00024000 | 24.00 | 8.90 | 9.80 | 0.00 | 0 | 9 | 212.26% | -0.70 | 0.04 | -0.06 | 0.01 | -0.01 |
| RGTZ20260515P00025000 | 25.00 | 9.80 | 10.70 | 0.00 | 0 | 11 | 210.86% | -0.73 | 0.04 | -0.06 | 0.01 | -0.01 |
| RGTZ20260515P00026000 | 26.00 | 10.50 | 11.60 | 0.00 | 0 | 1 | 212.26% | -0.75 | 0.04 | -0.06 | 0.01 | -0.01 |
| RGTZ20260515P00027000 | 27.00 | 11.60 | 12.50 | 0.00 | 0 | 0 | 207.91% | -0.78 | 0.04 | -0.05 | 0.01 | -0.01 |
| RGTZ20260515P00028000 | 28.00 | 12.40 | 13.50 | 0.00 | 0 | 17 | 211.68% | -0.80 | 0.03 | -0.05 | 0.01 | -0.02 |
| RGTZ20260515P00029000 | 29.00 | 13.30 | 14.40 | 0.00 | 0 | 17 | 209.55% | -0.82 | 0.03 | -0.05 | 0.01 | -0.02 |
| RGTZ20260515P00030000 | 30.00 | 14.20 | 15.30 | 0.00 | 0 | 17 | 211.70% | -0.83 | 0.03 | -0.04 | 0.01 | -0.02 |
| RGTZ20260515P00035000 | 35.00 | 19.00 | 20.10 | 0.00 | 0 | 0 | 202.90% | -0.90 | 0.02 | -0.02 | 0.01 | -0.02 |
| RGTZ20260515P00040000 | 40.00 | 23.90 | 25.00 | 0.00 | 0 | 0 | 208.09% | -0.93 | 0.01 | -0.02 | 0.00 | -0.02 |
| RGTZ20260515P00045000 | 45.00 | 28.80 | 29.90 | 0.00 | 0 | 0 | 216.65% | -0.95 | 0.01 | -0.01 | 0.00 | -0.03 |
| RGTZ20260515P00050000 | 50.00 | 33.90 | 34.90 | 0.00 | 0 | 47 | 218.57% | -0.96 | 0.01 | -0.01 | 0.00 | -0.03 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RGTZ20260515C00001000 | 1.00 | 14.30 | 15.20 | 0.00 | 0 | 0 | 760.25% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| RGTZ20260515C00002000 | 2.00 | 13.30 | 14.20 | 0.00 | 0 | 0 | 593.05% | 0.98 | 0.00 | -0.02 | 0.00 | 0.00 |
| RGTZ20260515C00003000 | 3.00 | 12.30 | 13.20 | 0.00 | 0 | 0 | 473.07% | 0.98 | 0.00 | -0.02 | 0.00 | 0.00 |
| RGTZ20260515C00004000 | 4.00 | 11.30 | 12.20 | 0.00 | 0 | 0 | 393.16% | 0.97 | 0.00 | -0.02 | 0.00 | 0.00 |
| RGTZ20260515C00005000 | 5.00 | 10.30 | 11.20 | 0.00 | 0 | 0 | 310.34% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| RGTZ20260515C00006000 | 6.00 | 9.30 | 10.40 | 0.00 | 0 | 0 | 355.17% | 0.94 | 0.01 | -0.04 | 0.00 | 0.00 |
| RGTZ20260515C00007000 | 7.00 | 8.30 | 9.30 | 0.00 | 0 | 20 | 203.60% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| RGTZ20260515C00008000 | 8.00 | 7.50 | 8.60 | 0.00 | 0 | 4 | 223.81% | 0.94 | 0.02 | -0.03 | 0.00 | 0.00 |
| RGTZ20260515C00009000 | 9.00 | 6.70 | 7.60 | 0.00 | 0 | 0 | 219.84% | 0.91 | 0.02 | -0.03 | 0.01 | 0.00 |
| RGTZ20260515C00010000 | 10.00 | 5.90 | 6.80 | 0.00 | 0 | 4 | 215.71% | 0.87 | 0.03 | -0.04 | 0.01 | 0.00 |
| RGTZ20260515C00011000 | 11.00 | 5.00 | 6.10 | 0.00 | 0 | 162 | 216.67% | 0.83 | 0.03 | -0.05 | 0.01 | 0.00 |
| RGTZ20260515C00012000 | 12.00 | 4.50 | 5.40 | 5.10 | 6 | 10 | 202.12% | 0.79 | 0.04 | -0.05 | 0.01 | 0.00 |
| RGTZ20260515C00013000 | 13.00 | 3.90 | 4.80 | 0.00 | 0 | 28 | 206.05% | 0.73 | 0.04 | -0.06 | 0.01 | 0.00 |
| RGTZ20260515C00014000 | 14.00 | 3.50 | 4.20 | 0.00 | 0 | 61 | 204.53% | 0.68 | 0.05 | -0.07 | 0.01 | 0.00 |
| RGTZ20260515C00015000 | 15.00 | 3.00 | 3.80 | 0.00 | 0 | 21 | 206.11% | 0.63 | 0.05 | -0.07 | 0.01 | 0.00 |
| RGTZ20260515C00016000 | 16.00 | 2.60 | 3.40 | 2.80 | 2 | 31 | 207.29% | 0.58 | 0.05 | -0.07 | 0.01 | 0.00 |
| RGTZ20260515C00017000 | 17.00 | 2.35 | 2.95 | 2.50 | 1 | 25 | 205.15% | 0.53 | 0.05 | -0.07 | 0.02 | 0.00 |
| RGTZ20260515C00018000 | 18.00 | 2.00 | 2.65 | 2.25 | 51 | 11 | 208.41% | 0.49 | 0.05 | -0.08 | 0.02 | 0.00 |
| RGTZ20260515C00019000 | 19.00 | 1.70 | 2.10 | 0.00 | 0 | 22 | 199.03% | 0.44 | 0.05 | -0.07 | 0.01 | 0.00 |
| RGTZ20260515C00020000 | 20.00 | 1.40 | 2.20 | 2.00 | 2 | 13 | 209.09% | 0.41 | 0.05 | -0.07 | 0.01 | 0.00 |
| RGTZ20260515C00021000 | 21.00 | 1.20 | 2.00 | 0.00 | 0 | 10 | 210.46% | 0.37 | 0.05 | -0.07 | 0.01 | 0.00 |
| RGTZ20260515C00022000 | 22.00 | 1.05 | 1.85 | 0.00 | 0 | 21 | 213.55% | 0.35 | 0.04 | -0.07 | 0.01 | 0.00 |
| RGTZ20260515C00023000 | 23.00 | 1.00 | 1.70 | 1.10 | 24 | 28 | 218.82% | 0.32 | 0.04 | -0.07 | 0.01 | 0.00 |
| RGTZ20260515C00024000 | 24.00 | 0.75 | 1.55 | 0.00 | 0 | 41 | 215.21% | 0.29 | 0.04 | -0.07 | 0.01 | 0.00 |
| RGTZ20260515C00025000 | 25.00 | 0.65 | 1.45 | 0.00 | 0 | 58 | 217.89% | 0.27 | 0.04 | -0.06 | 0.01 | 0.00 |
| RGTZ20260515C00026000 | 26.00 | 0.55 | 1.35 | 0.00 | 0 | 18 | 219.47% | 0.25 | 0.04 | -0.06 | 0.01 | 0.00 |
| RGTZ20260515C00027000 | 27.00 | 0.40 | 1.25 | 0.00 | 0 | 7 | 217.75% | 0.22 | 0.04 | -0.06 | 0.01 | 0.00 |
| RGTZ20260515C00028000 | 28.00 | 0.40 | 1.00 | 0.00 | 0 | 15 | 214.64% | 0.20 | 0.03 | -0.05 | 0.01 | 0.00 |
| RGTZ20260515C00029000 | 29.00 | 0.20 | 0.95 | 0.00 | 0 | 7 | 209.94% | 0.17 | 0.03 | -0.05 | 0.01 | 0.00 |
| RGTZ20260515C00030000 | 30.00 | 0.20 | 0.90 | 0.00 | 0 | 19 | 214.61% | 0.16 | 0.03 | -0.05 | 0.01 | 0.00 |
| RGTZ20260515C00035000 | 35.00 | 0.05 | 0.70 | 0.00 | 0 | 10 | 224.71% | 0.11 | 0.02 | -0.04 | 0.01 | 0.00 |
| RGTZ20260515C00040000 | 40.00 | 0.00 | 0.65 | 0.00 | 0 | 8 | 242.50% | 0.10 | 0.02 | -0.04 | 0.01 | 0.00 |
| RGTZ20260515C00045000 | 45.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 259.56% | 0.09 | 0.02 | -0.04 | 0.01 | 0.00 |
| RGTZ20260515C00050000 | 50.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 273.36% | 0.08 | 0.01 | -0.03 | 0.01 | 0.00 |
