Udløb
Calls
for markedsdato April 29, 2026
Puts
for markedsdato April 29, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL20260501C00060000 | 60.00 | 26.75 | 30.55 | 0.00 | 0 | 0 | 298.99% | 0.97 | 0.00 | -0.23 | 0.00 | 0.00 |
| UAL20260501C00065000 | 65.00 | 22.30 | 24.85 | 0.00 | 0 | 97 | 245.96% | 0.96 | 0.01 | -0.23 | 0.01 | 0.00 |
| UAL20260501C00069000 | 69.00 | 18.05 | 21.50 | 19.88 | 2 | 0 | 209.61% | 0.95 | 0.01 | -0.25 | 0.01 | 0.00 |
| UAL20260501C00070000 | 70.00 | 17.25 | 20.50 | 18.89 | 2 | 6 | 199.64% | 0.95 | 0.01 | -0.25 | 0.01 | 0.00 |
| UAL20260501C00071000 | 71.00 | 16.20 | 19.50 | 0.00 | 0 | 8 | 186.10% | 0.95 | 0.01 | -0.23 | 0.01 | 0.00 |
| UAL20260501C00072000 | 72.00 | 15.20 | 18.30 | 0.00 | 0 | 7 | 176.43% | 0.95 | 0.01 | -0.22 | 0.01 | 0.00 |
| UAL20260501C00073000 | 73.00 | 14.25 | 17.45 | 0.00 | 0 | 3 | 170.20% | 0.94 | 0.01 | -0.24 | 0.01 | 0.00 |
| UAL20260501C00074000 | 74.00 | 13.05 | 16.45 | 0.00 | 0 | 1 | 160.51% | 0.94 | 0.01 | -0.24 | 0.01 | 0.00 |
| UAL20260501C00075000 | 75.00 | 12.25 | 15.35 | 0.00 | 0 | 9 | 150.88% | 0.94 | 0.01 | -0.24 | 0.01 | 0.00 |
| UAL20260501C00076000 | 76.00 | 11.25 | 13.90 | 12.97 | 1 | 2 | 144.12% | 0.93 | 0.01 | -0.26 | 0.01 | 0.00 |
| UAL20260501C00077000 | 77.00 | 10.45 | 12.95 | 12.07 | 1 | 2 | 142.01% | 0.91 | 0.02 | -0.31 | 0.01 | 0.00 |
| UAL20260501C00078000 | 78.00 | 9.30 | 11.95 | 0.00 | 0 | 1 | 124.72% | 0.92 | 0.02 | -0.25 | 0.01 | 0.00 |
| UAL20260501C00079000 | 79.00 | 8.05 | 10.95 | 0.00 | 0 | 4 | 115.02% | 0.91 | 0.02 | -0.25 | 0.01 | 0.00 |
| UAL20260501C00080000 | 80.00 | 7.20 | 10.15 | 8.51 | 2 | 201 | 151.11% | 0.83 | 0.03 | -0.62 | 0.02 | 0.00 |
| UAL20260501C00081000 | 81.00 | 6.25 | 9.00 | 7.94 | 1 | 2 | 112.65% | 0.86 | 0.03 | -0.38 | 0.01 | 0.00 |
| UAL20260501C00082000 | 82.00 | 5.35 | 7.95 | 6.80 | 3 | 7 | 98.46% | 0.86 | 0.03 | -0.34 | 0.01 | 0.00 |
| UAL20260501C00083000 | 83.00 | 4.45 | 7.25 | 5.94 | 3 | 6 | 84.41% | 0.85 | 0.04 | -0.30 | 0.02 | 0.00 |
| UAL20260501C00084000 | 84.00 | 3.80 | 6.35 | 5.40 | 1 | 237 | 94.34% | 0.78 | 0.05 | -0.47 | 0.02 | 0.00 |
| UAL20260501C00085000 | 85.00 | 2.78 | 4.75 | 4.55 | 82 | 84 | 56.41% | 0.84 | 0.07 | -0.22 | 0.02 | 0.00 |
| UAL20260501C00086000 | 86.00 | 2.70 | 3.80 | 0.00 | 0 | 10 | 58.34% | 0.75 | 0.08 | -0.32 | 0.02 | 0.00 |
| UAL20260501C00087000 | 87.00 | 1.87 | 2.99 | 2.30 | 44 | 22 | 57.35% | 0.66 | 0.10 | -0.39 | 0.02 | 0.00 |
| UAL20260501C00088000 | 88.00 | 1.80 | 2.39 | 1.88 | 53 | 141 | 61.00% | 0.56 | 0.10 | -0.46 | 0.03 | 0.00 |
| UAL20260501C00089000 | 89.00 | 1.12 | 1.54 | 1.50 | 114 | 109 | 59.39% | 0.46 | 0.10 | -0.45 | 0.03 | 0.00 |
| UAL20260501C00090000 | 90.00 | 0.71 | 1.09 | 1.01 | 426 | 468 | 58.38% | 0.36 | 0.10 | -0.40 | 0.02 | 0.00 |
| UAL20260501C00091000 | 91.00 | 0.56 | 0.91 | 0.65 | 89 | 322 | 56.03% | 0.26 | 0.09 | -0.32 | 0.02 | 0.00 |
| UAL20260501C00092000 | 92.00 | 0.05 | 0.90 | 0.40 | 146 | 625 | 56.43% | 0.19 | 0.07 | -0.24 | 0.02 | 0.00 |
| UAL20260501C00093000 | 93.00 | 0.21 | 0.40 | 0.25 | 64 | 324 | 59.82% | 0.14 | 0.06 | -0.20 | 0.01 | 0.00 |
| UAL20260501C00094000 | 94.00 | 0.11 | 0.30 | 0.17 | 572 | 257 | 57.50% | 0.08 | 0.04 | -0.12 | 0.01 | 0.00 |
| UAL20260501C00095000 | 95.00 | 0.08 | 0.23 | 0.11 | 207 | 879 | 62.68% | 0.07 | 0.03 | -0.10 | 0.01 | 0.00 |
| UAL20260501C00096000 | 96.00 | 0.00 | 0.19 | 0.09 | 87 | 574 | 59.90% | 0.04 | 0.02 | -0.05 | 0.01 | 0.00 |
| UAL20260501C00097000 | 97.00 | 0.04 | 0.12 | 0.06 | 73 | 584 | 68.04% | 0.04 | 0.02 | -0.06 | 0.01 | 0.00 |
| UAL20260501C00098000 | 98.00 | 0.00 | 0.10 | 0.05 | 154 | 426 | 75.15% | 0.04 | 0.02 | -0.06 | 0.01 | 0.00 |
| UAL20260501C00099000 | 99.00 | 0.01 | 0.16 | 0.08 | 42 | 277 | 74.13% | 0.02 | 0.01 | -0.04 | 0.00 | 0.00 |
| UAL20260501C00100000 | 100.00 | 0.00 | 0.05 | 0.03 | 118 | 1,197 | 74.49% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| UAL20260501C00101000 | 101.00 | 0.02 | 0.27 | 0.12 | 81 | 60 | 94.99% | 0.03 | 0.01 | -0.07 | 0.00 | 0.00 |
| UAL20260501C00102000 | 102.00 | 0.00 | 0.44 | 0.01 | 43 | 177 | 100.75% | 0.03 | 0.01 | -0.07 | 0.00 | 0.00 |
| UAL20260501C00103000 | 103.00 | 0.01 | 0.26 | 0.04 | 63 | 165 | 101.59% | 0.03 | 0.01 | -0.06 | 0.00 | 0.00 |
| UAL20260501C00104000 | 104.00 | 0.02 | 0.07 | 0.07 | 143 | 649 | 102.47% | 0.02 | 0.01 | -0.04 | 0.00 | 0.00 |
| UAL20260501C00105000 | 105.00 | 0.00 | 0.02 | 0.02 | 62 | 485 | 89.26% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| UAL20260501C00106000 | 106.00 | 0.00 | 0.20 | 0.01 | 21 | 49 | 127.27% | 0.03 | 0.01 | -0.09 | 0.00 | 0.00 |
| UAL20260501C00107000 | 107.00 | 0.00 | 0.53 | 0.13 | 3 | 50 | 150.19% | 0.05 | 0.01 | -0.18 | 0.01 | 0.00 |
| UAL20260501C00108000 | 108.00 | 0.00 | 0.02 | 0.00 | 0 | 105 | 106.75% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| UAL20260501C00109000 | 109.00 | 0.00 | 1.54 | 0.00 | 0 | 58 | 219.38% | 0.12 | 0.01 | -0.60 | 0.01 | 0.00 |
| UAL20260501C00110000 | 110.00 | 0.00 | 1.07 | 0.01 | 20 | 417 | 176.60% | 0.06 | 0.01 | -0.23 | 0.01 | 0.00 |
| UAL20260501C00111000 | 111.00 | 0.00 | 1.48 | 0.00 | 0 | 43 | 197.03% | 0.07 | 0.01 | -0.33 | 0.01 | 0.00 |
| UAL20260501C00112000 | 112.00 | 0.00 | 0.99 | 0.00 | 0 | 219 | 191.30% | 0.06 | 0.01 | -0.26 | 0.01 | 0.00 |
| UAL20260501C00113000 | 113.00 | 0.00 | 0.70 | 0.00 | 0 | 23 | 204.56% | 0.06 | 0.01 | -0.30 | 0.01 | 0.00 |
| UAL20260501C00114000 | 114.00 | 0.00 | 2.13 | 0.00 | 0 | 17 | 274.64% | 0.13 | 0.01 | -0.82 | 0.01 | 0.00 |
| UAL20260501C00115000 | 115.00 | 0.00 | 0.02 | 0.00 | 0 | 272 | 130.19% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| UAL20260501C00116000 | 116.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 287.50% | 0.13 | 0.01 | -0.83 | 0.01 | 0.00 |
| UAL20260501C00117000 | 117.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 293.78% | 0.12 | 0.01 | -0.83 | 0.01 | 0.00 |
| UAL20260501C00118000 | 118.00 | 0.00 | 0.02 | 0.00 | 0 | 11 | 141.49% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| UAL20260501C00119000 | 119.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 306.06% | 0.12 | 0.01 | -0.84 | 0.01 | 0.00 |
| UAL20260501C00120000 | 120.00 | 0.00 | 0.02 | 0.01 | 1 | 65 | 148.80% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| UAL20260501C00121000 | 121.00 | 0.00 | 2.13 | 0.00 | 0 | 15 | 317.99% | 0.12 | 0.01 | -0.85 | 0.01 | 0.00 |
| UAL20260501C00122000 | 122.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 323.83% | 0.12 | 0.01 | -0.85 | 0.01 | 0.00 |
| UAL20260501C00125000 | 125.00 | 0.00 | 0.01 | 0.00 | 0 | 33 | 156.25% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| UAL20260501C00130000 | 130.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 183.07% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| UAL20260501C00135000 | 135.00 | 0.00 | 0.02 | 0.00 | 0 | 2 | 198.95% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| UAL20260501C00140000 | 140.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 214.11% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| UAL20260501C00145000 | 145.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 228.61% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL20260501P00060000 | 60.00 | 0.00 | 0.01 | 0.00 | 0 | 288 | 179.67% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| UAL20260501P00065000 | 65.00 | 0.00 | 0.02 | 0.00 | 0 | 86 | 155.20% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| UAL20260501P00069000 | 69.00 | 0.00 | 0.03 | 0.00 | 0 | 47 | 133.34% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| UAL20260501P00070000 | 70.00 | 0.00 | 0.03 | 0.00 | 0 | 1,523 | 126.37% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| UAL20260501P00071000 | 71.00 | 0.00 | 0.05 | 0.00 | 0 | 40 | 127.04% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| UAL20260501P00072000 | 72.00 | 0.00 | 0.31 | 0.18 | 4 | 26 | 116.57% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| UAL20260501P00073000 | 73.00 | 0.00 | 0.80 | 0.02 | 6 | 26 | 165.88% | -0.05 | 0.01 | -0.22 | 0.01 | -0.00 |
| UAL20260501P00074000 | 74.00 | 0.00 | 0.66 | 0.00 | 0 | 272 | 165.25% | -0.07 | 0.01 | -0.27 | 0.01 | -0.00 |
| UAL20260501P00075000 | 75.00 | 0.01 | 0.10 | 0.03 | 120 | 442 | 110.45% | -0.02 | 0.01 | -0.05 | 0.00 | -0.00 |
| UAL20260501P00076000 | 76.00 | 0.01 | 0.07 | 0.03 | 228 | 116 | 97.96% | -0.02 | 0.01 | -0.04 | 0.00 | -0.00 |
| UAL20260501P00077000 | 77.00 | 0.01 | 0.31 | 0.05 | 155 | 41 | 103.56% | -0.03 | 0.01 | -0.08 | 0.00 | -0.00 |
| UAL20260501P00078000 | 78.00 | 0.02 | 0.10 | 0.05 | 12 | 214 | 88.97% | -0.03 | 0.01 | -0.06 | 0.00 | -0.00 |
| UAL20260501P00079000 | 79.00 | 0.01 | 0.51 | 0.05 | 30 | 341 | 83.56% | -0.03 | 0.01 | -0.06 | 0.00 | -0.00 |
| UAL20260501P00080000 | 80.00 | 0.04 | 0.10 | 0.07 | 167 | 468 | 75.79% | -0.04 | 0.02 | -0.06 | 0.01 | -0.00 |
| UAL20260501P00081000 | 81.00 | 0.05 | 0.11 | 0.07 | 79 | 44 | 69.76% | -0.04 | 0.02 | -0.07 | 0.01 | -0.00 |
| UAL20260501P00082000 | 82.00 | 0.06 | 0.45 | 0.11 | 19 | 172 | 69.14% | -0.07 | 0.03 | -0.11 | 0.01 | -0.00 |
| UAL20260501P00083000 | 83.00 | 0.10 | 0.27 | 0.18 | 172 | 290 | 64.97% | -0.09 | 0.04 | -0.14 | 0.01 | -0.00 |
| UAL20260501P00084000 | 84.00 | 0.16 | 0.35 | 0.28 | 187 | 524 | 63.49% | -0.13 | 0.05 | -0.20 | 0.01 | -0.00 |
| UAL20260501P00085000 | 85.00 | 0.30 | 0.43 | 0.44 | 184 | 1,364 | 60.33% | -0.18 | 0.07 | -0.26 | 0.02 | -0.00 |
| UAL20260501P00086000 | 86.00 | 0.50 | 0.80 | 0.36 | 28 | 439 | 59.32% | -0.25 | 0.08 | -0.33 | 0.02 | -0.00 |
| UAL20260501P00087000 | 87.00 | 0.27 | 1.20 | 0.98 | 45 | 665 | 62.72% | -0.35 | 0.09 | -0.43 | 0.02 | -0.00 |
| UAL20260501P00088000 | 88.00 | 0.70 | 1.36 | 1.20 | 201 | 717 | 59.66% | -0.44 | 0.10 | -0.45 | 0.03 | -0.00 |
| UAL20260501P00089000 | 89.00 | 1.48 | 2.07 | 1.70 | 39 | 474 | 61.67% | -0.54 | 0.10 | -0.46 | 0.03 | -0.00 |
| UAL20260501P00090000 | 90.00 | 2.20 | 2.93 | 2.64 | 239 | 1,874 | 60.35% | -0.64 | 0.09 | -0.42 | 0.02 | -0.00 |
| UAL20260501P00091000 | 91.00 | 2.50 | 4.25 | 3.18 | 24 | 471 | 58.48% | -0.73 | 0.09 | -0.34 | 0.02 | -0.00 |
| UAL20260501P00092000 | 92.00 | 3.15 | 4.80 | 3.85 | 55 | 288 | 57.61% | -0.81 | 0.07 | -0.25 | 0.02 | -0.00 |
| UAL20260501P00093000 | 93.00 | 3.95 | 5.90 | 4.60 | 3 | 198 | 74.51% | -0.81 | 0.06 | -0.33 | 0.02 | -0.00 |
| UAL20260501P00094000 | 94.00 | 5.05 | 6.80 | 5.58 | 13 | 292 | 74.46% | -0.86 | 0.05 | -0.26 | 0.02 | -0.00 |
| UAL20260501P00095000 | 95.00 | 5.60 | 7.70 | 6.31 | 6 | 790 | 79.72% | -0.88 | 0.04 | -0.24 | 0.01 | -0.00 |
| UAL20260501P00096000 | 96.00 | 6.20 | 8.75 | 7.43 | 9 | 162 | 144.45% | -0.76 | 0.03 | -0.77 | 0.02 | -0.00 |
| UAL20260501P00097000 | 97.00 | 7.55 | 9.35 | 0.00 | 0 | 90 | 121.82% | -0.83 | 0.03 | -0.48 | 0.02 | -0.00 |
| UAL20260501P00098000 | 98.00 | 8.20 | 10.75 | 9.22 | 1 | 160 | 76.57% | -0.96 | 0.02 | -0.07 | 0.01 | -0.00 |
| UAL20260501P00099000 | 99.00 | 8.65 | 12.50 | 10.30 | 11 | 86 | 176.04% | -0.78 | 0.03 | -0.85 | 0.02 | -0.00 |
| UAL20260501P00100000 | 100.00 | 10.35 | 12.75 | 11.47 | 4 | 66 | 185.18% | -0.79 | 0.02 | -0.86 | 0.02 | -0.00 |
| UAL20260501P00101000 | 101.00 | 10.90 | 14.05 | 0.00 | 0 | 135 | 194.07% | -0.80 | 0.02 | -0.88 | 0.02 | -0.00 |
| UAL20260501P00102000 | 102.00 | 12.30 | 14.70 | 13.40 | 1 | 44 | 202.74% | -0.80 | 0.02 | -0.89 | 0.02 | -0.00 |
| UAL20260501P00103000 | 103.00 | 13.00 | 15.85 | 0.00 | 0 | 2 | 211.19% | -0.81 | 0.02 | -0.90 | 0.02 | -0.00 |
| UAL20260501P00104000 | 104.00 | 13.95 | 17.25 | 0.00 | 0 | 13 | 230.64% | -0.80 | 0.02 | -1.03 | 0.02 | -0.00 |
| UAL20260501P00105000 | 105.00 | 14.70 | 18.00 | 0.00 | 0 | 24 | 236.11% | -0.81 | 0.02 | -1.01 | 0.02 | -0.00 |
| UAL20260501P00106000 | 106.00 | 16.30 | 18.70 | 0.00 | 0 | 13 | 151.99% | -0.94 | 0.01 | -0.22 | 0.01 | -0.00 |
| UAL20260501P00107000 | 107.00 | 16.75 | 20.25 | 0.00 | 0 | 3 | 254.90% | -0.82 | 0.02 | -1.06 | 0.02 | -0.00 |
| UAL20260501P00108000 | 108.00 | 17.90 | 21.00 | 0.00 | 0 | 0 | 259.75% | -0.82 | 0.02 | -1.04 | 0.02 | -0.00 |
| UAL20260501P00109000 | 109.00 | 18.80 | 22.40 | 0.00 | 0 | 1 | 281.77% | -0.81 | 0.01 | -1.19 | 0.02 | -0.00 |
| UAL20260501P00110000 | 110.00 | 20.30 | 22.70 | 0.00 | 0 | 1 | 252.61% | -0.85 | 0.01 | -0.85 | 0.02 | -0.00 |
| UAL20260501P00111000 | 111.00 | 20.75 | 24.00 | 0.00 | 0 | 0 | 282.05% | -0.83 | 0.01 | -1.07 | 0.02 | -0.00 |
| UAL20260501P00112000 | 112.00 | 21.90 | 25.45 | 0.00 | 0 | 1 | 170.40% | -0.96 | 0.01 | -0.14 | 0.01 | -0.00 |
| UAL20260501P00113000 | 113.00 | 22.65 | 26.50 | 0.00 | 0 | 0 | 130.77% | -1.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| UAL20260501P00114000 | 114.00 | 23.50 | 27.50 | 0.00 | 0 | 0 | 180.68% | -0.97 | 0.01 | -0.14 | 0.00 | -0.00 |
| UAL20260501P00115000 | 115.00 | 24.75 | 28.05 | 0.00 | 0 | 0 | 313.17% | -0.84 | 0.01 | -1.13 | 0.02 | -0.00 |
| UAL20260501P00116000 | 116.00 | 25.55 | 29.50 | 0.00 | 0 | 0 | 195.70% | -0.96 | 0.01 | -0.17 | 0.01 | -0.00 |
| UAL20260501P00117000 | 117.00 | 26.60 | 30.50 | 0.00 | 0 | 0 | 175.56% | -0.98 | 0.00 | -0.07 | 0.00 | -0.00 |
| UAL20260501P00118000 | 118.00 | 27.50 | 31.50 | 0.00 | 0 | 0 | 342.64% | -0.84 | 0.01 | -1.24 | 0.02 | -0.00 |
| UAL20260501P00119000 | 119.00 | 28.75 | 32.00 | 0.00 | 0 | 0 | 336.22% | -0.85 | 0.01 | -1.12 | 0.02 | -0.00 |
| UAL20260501P00120000 | 120.00 | 29.85 | 33.00 | 0.00 | 0 | 0 | 342.53% | -0.85 | 0.01 | -1.13 | 0.02 | -0.00 |
| UAL20260501P00121000 | 121.00 | 30.90 | 34.20 | 0.00 | 0 | 0 | 348.75% | -0.86 | 0.01 | -1.13 | 0.01 | -0.00 |
| UAL20260501P00122000 | 122.00 | 31.55 | 35.50 | 0.00 | 0 | 0 | 368.17% | -0.85 | 0.01 | -1.26 | 0.02 | -0.01 |
| UAL20260501P00125000 | 125.00 | 34.70 | 38.50 | 0.00 | 0 | 0 | 177.12% | -1.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| UAL20260501P00130000 | 130.00 | 39.70 | 43.50 | 0.00 | 0 | 0 | 229.94% | -0.99 | 0.00 | -0.07 | 0.00 | -0.00 |
| UAL20260501P00135000 | 135.00 | 44.55 | 48.50 | 0.00 | 0 | 0 | 248.91% | -0.99 | 0.00 | -0.07 | 0.00 | -0.00 |
| UAL20260501P00140000 | 140.00 | 49.65 | 53.50 | 0.00 | 0 | 0 | 317.50% | -0.97 | 0.00 | -0.24 | 0.00 | -0.00 |
| UAL20260501P00145000 | 145.00 | 54.50 | 58.50 | 0.00 | 0 | 0 | 284.25% | -0.99 | 0.00 | -0.07 | 0.00 | -0.00 |
