Udløb
Calls
for markedsdato June 03, 2026
Puts
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER20260605C00050000 | 50.00 | 20.50 | 22.75 | 20.91 | 1 | 43 | 359.11% | 0.93 | 0.01 | -0.53 | 0.01 | 0.00 |
| UBER20260605C00055000 | 55.00 | 15.50 | 17.65 | 0.00 | 0 | 2 | 294.15% | 0.91 | 0.01 | -0.57 | 0.01 | 0.00 |
| UBER20260605C00059000 | 59.00 | 11.50 | 14.00 | 0.00 | 0 | 1 | 265.76% | 0.86 | 0.02 | -0.75 | 0.01 | 0.00 |
| UBER20260605C00060000 | 60.00 | 10.50 | 12.35 | 10.98 | 2 | 98 | 163.41% | 0.94 | 0.01 | -0.21 | 0.01 | 0.00 |
| UBER20260605C00061000 | 61.00 | 9.50 | 11.40 | 9.98 | 6 | 11 | 164.41% | 0.91 | 0.02 | -0.28 | 0.01 | 0.00 |
| UBER20260605C00062000 | 62.00 | 8.50 | 10.15 | 9.18 | 5 | 16 | 162.61% | 0.89 | 0.02 | -0.34 | 0.01 | 0.00 |
| UBER20260605C00063000 | 63.00 | 7.50 | 9.00 | 7.86 | 8 | 13 | 120.71% | 0.93 | 0.02 | -0.17 | 0.01 | 0.00 |
| UBER20260605C00064000 | 64.00 | 6.50 | 7.95 | 6.88 | 6 | 135 | 115.38% | 0.91 | 0.03 | -0.20 | 0.01 | 0.00 |
| UBER20260605C00065000 | 65.00 | 5.50 | 7.00 | 0.00 | 0 | 133 | 91.04% | 0.93 | 0.03 | -0.13 | 0.01 | 0.00 |
| UBER20260605C00066000 | 66.00 | 4.55 | 6.85 | 5.90 | 10 | 52 | 79.88% | 0.92 | 0.03 | -0.12 | 0.01 | 0.00 |
| UBER20260605C00067000 | 67.00 | 3.50 | 5.65 | 0.00 | 0 | 115 | 116.72% | 0.79 | 0.05 | -0.45 | 0.02 | 0.00 |
| UBER20260605C00068000 | 68.00 | 2.74 | 4.70 | 3.67 | 15 | 118 | 104.37% | 0.76 | 0.06 | -0.45 | 0.02 | 0.00 |
| UBER20260605C00069000 | 69.00 | 2.39 | 3.10 | 2.64 | 27 | 744 | 60.74% | 0.81 | 0.08 | -0.22 | 0.01 | 0.00 |
| UBER20260605C00070000 | 70.00 | 1.87 | 2.21 | 2.02 | 187 | 1,012 | 45.34% | 0.76 | 0.13 | -0.19 | 0.02 | 0.00 |
| UBER20260605C00071000 | 71.00 | 1.22 | 1.40 | 1.44 | 2,133 | 1,108 | 43.04% | 0.62 | 0.16 | -0.25 | 0.02 | 0.00 |
| UBER20260605C00072000 | 72.00 | 0.72 | 0.81 | 0.79 | 1,314 | 1,626 | 42.69% | 0.45 | 0.17 | -0.26 | 0.02 | 0.00 |
| UBER20260605C00073000 | 73.00 | 0.42 | 0.45 | 0.43 | 2,508 | 2,916 | 41.81% | 0.29 | 0.15 | -0.21 | 0.02 | 0.00 |
| UBER20260605C00074000 | 74.00 | 0.18 | 0.25 | 0.22 | 2,264 | 2,276 | 43.00% | 0.17 | 0.11 | -0.14 | 0.01 | 0.00 |
| UBER20260605C00075000 | 75.00 | 0.11 | 0.13 | 0.14 | 1,547 | 3,483 | 45.31% | 0.10 | 0.07 | -0.08 | 0.01 | 0.00 |
| UBER20260605C00076000 | 76.00 | 0.06 | 0.08 | 0.07 | 1,090 | 3,350 | 47.62% | 0.05 | 0.04 | -0.05 | 0.01 | 0.00 |
| UBER20260605C00077000 | 77.00 | 0.04 | 0.05 | 0.03 | 303 | 3,544 | 48.73% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| UBER20260605C00078000 | 78.00 | 0.02 | 0.05 | 0.07 | 239 | 1,932 | 54.16% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| UBER20260605C00079000 | 79.00 | 0.00 | 0.03 | 0.03 | 60 | 1,186 | 63.05% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| UBER20260605C00080000 | 80.00 | 0.00 | 0.01 | 0.01 | 371 | 4,177 | 57.14% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| UBER20260605C00081000 | 81.00 | 0.00 | 0.02 | 0.01 | 7 | 1,003 | 67.95% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| UBER20260605C00082000 | 82.00 | 0.00 | 0.01 | 0.03 | 3 | 526 | 68.43% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| UBER20260605C00083000 | 83.00 | 0.00 | 0.06 | 0.00 | 0 | 301 | 91.71% | 0.02 | 0.01 | -0.03 | 0.00 | 0.00 |
| UBER20260605C00084000 | 84.00 | 0.00 | 0.15 | 0.00 | 0 | 171 | 112.87% | 0.03 | 0.01 | -0.07 | 0.00 | 0.00 |
| UBER20260605C00085000 | 85.00 | 0.00 | 0.02 | 0.06 | 1 | 705 | 90.96% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| UBER20260605C00086000 | 86.00 | 0.00 | 0.01 | 0.00 | 0 | 48 | 89.68% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| UBER20260605C00087000 | 87.00 | 0.00 | 0.01 | 0.00 | 0 | 118 | 94.75% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| UBER20260605C00088000 | 88.00 | 0.00 | 0.01 | 0.00 | 0 | 38 | 99.74% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| UBER20260605C00089000 | 89.00 | 0.00 | 2.13 | 0.05 | 1 | 121 | 262.89% | 0.16 | 0.02 | -0.77 | 0.01 | 0.00 |
| UBER20260605C00090000 | 90.00 | 0.00 | 0.02 | 0.01 | 1 | 448 | 117.36% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| UBER20260605C00095000 | 95.00 | 0.00 | 0.01 | 0.00 | 0 | 105 | 132.48% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| UBER20260605C00100000 | 100.00 | 0.00 | 2.13 | 0.00 | 0 | 3 | 351.03% | 0.13 | 0.01 | -0.83 | 0.01 | 0.00 |
| UBER20260605C00105000 | 105.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 174.00% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UBER20260605P00050000 | 50.00 | 0.00 | 2.12 | 0.01 | 1 | 4 | 409.67% | -0.09 | 0.01 | -0.80 | 0.01 | -0.00 |
| UBER20260605P00055000 | 55.00 | 0.00 | 0.03 | 0.00 | 0 | 57 | 144.65% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| UBER20260605P00059000 | 59.00 | 0.00 | 0.03 | 0.00 | 0 | 1 | 109.84% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| UBER20260605P00060000 | 60.00 | 0.00 | 0.03 | 0.00 | 0 | 131 | 101.37% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| UBER20260605P00061000 | 61.00 | 0.00 | 0.03 | 0.00 | 0 | 53 | 92.99% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| UBER20260605P00062000 | 62.00 | 0.00 | 0.03 | 0.02 | 1 | 5,223 | 84.67% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| UBER20260605P00063000 | 63.00 | 0.00 | 0.03 | 0.00 | 0 | 112 | 76.41% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| UBER20260605P00064000 | 64.00 | 0.00 | 0.20 | 0.00 | 0 | 125 | 93.15% | -0.05 | 0.02 | -0.09 | 0.01 | -0.00 |
| UBER20260605P00065000 | 65.00 | 0.01 | 0.04 | 0.02 | 40 | 588 | 62.49% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| UBER20260605P00066000 | 66.00 | 0.01 | 0.05 | 0.02 | 129 | 547 | 55.93% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| UBER20260605P00067000 | 67.00 | 0.03 | 0.07 | 0.03 | 149 | 1,318 | 50.01% | -0.03 | 0.03 | -0.03 | 0.00 | -0.00 |
| UBER20260605P00068000 | 68.00 | 0.05 | 0.08 | 0.07 | 711 | 1,986 | 47.79% | -0.07 | 0.05 | -0.06 | 0.01 | -0.00 |
| UBER20260605P00069000 | 69.00 | 0.10 | 0.16 | 0.13 | 753 | 1,872 | 45.14% | -0.13 | 0.08 | -0.11 | 0.01 | -0.00 |
| UBER20260605P00070000 | 70.00 | 0.26 | 0.32 | 0.30 | 865 | 4,219 | 43.35% | -0.23 | 0.13 | -0.18 | 0.02 | -0.00 |
| UBER20260605P00071000 | 71.00 | 0.51 | 0.62 | 0.57 | 314 | 1,894 | 42.94% | -0.37 | 0.16 | -0.25 | 0.02 | -0.00 |
| UBER20260605P00072000 | 72.00 | 0.90 | 1.10 | 1.04 | 115 | 1,712 | 42.37% | -0.55 | 0.17 | -0.26 | 0.02 | -0.00 |
| UBER20260605P00073000 | 73.00 | 1.55 | 1.81 | 1.62 | 59 | 858 | 41.16% | -0.71 | 0.15 | -0.20 | 0.02 | -0.00 |
| UBER20260605P00074000 | 74.00 | 2.31 | 2.68 | 2.42 | 70 | 434 | 42.10% | -0.84 | 0.11 | -0.13 | 0.01 | -0.00 |
| UBER20260605P00075000 | 75.00 | 3.15 | 3.70 | 3.55 | 745 | 1,171 | 54.23% | -0.86 | 0.08 | -0.14 | 0.01 | -0.00 |
| UBER20260605P00076000 | 76.00 | 4.10 | 5.60 | 5.35 | 25 | 608 | 112.82% | -0.74 | 0.05 | -0.51 | 0.02 | -0.00 |
| UBER20260605P00077000 | 77.00 | 5.10 | 6.55 | 6.30 | 34 | 54 | 124.35% | -0.76 | 0.05 | -0.52 | 0.02 | -0.00 |
| UBER20260605P00078000 | 78.00 | 6.05 | 7.55 | 7.45 | 1 | 67 | 131.89% | -0.79 | 0.04 | -0.51 | 0.02 | -0.00 |
| UBER20260605P00079000 | 79.00 | 6.95 | 8.55 | 0.00 | 0 | 41 | 138.38% | -0.81 | 0.04 | -0.48 | 0.01 | -0.00 |
| UBER20260605P00080000 | 80.00 | 8.05 | 9.55 | 9.10 | 8 | 38 | 151.16% | -0.82 | 0.03 | -0.51 | 0.01 | -0.00 |
| UBER20260605P00081000 | 81.00 | 9.05 | 10.55 | 10.24 | 1 | 1 | 172.51% | -0.81 | 0.03 | -0.60 | 0.01 | -0.00 |
| UBER20260605P00082000 | 82.00 | 10.05 | 11.55 | 0.00 | 0 | 0 | 170.23% | -0.84 | 0.03 | -0.51 | 0.01 | -0.00 |
| UBER20260605P00083000 | 83.00 | 10.95 | 12.55 | 0.00 | 0 | 0 | 176.17% | -0.85 | 0.02 | -0.49 | 0.01 | -0.00 |
| UBER20260605P00084000 | 84.00 | 11.55 | 13.55 | 0.00 | 0 | 0 | 172.58% | -0.88 | 0.02 | -0.40 | 0.01 | -0.00 |
| UBER20260605P00085000 | 85.00 | 12.95 | 14.55 | 0.00 | 0 | 0 | 199.24% | -0.86 | 0.02 | -0.54 | 0.01 | -0.00 |
| UBER20260605P00086000 | 86.00 | 13.95 | 15.55 | 0.00 | 0 | 1 | 212.60% | -0.86 | 0.02 | -0.57 | 0.01 | -0.00 |
| UBER20260605P00087000 | 87.00 | 14.95 | 16.55 | 0.00 | 0 | 0 | 221.63% | -0.86 | 0.02 | -0.58 | 0.01 | -0.00 |
| UBER20260605P00088000 | 88.00 | 15.95 | 17.55 | 0.00 | 0 | 0 | 226.07% | -0.87 | 0.02 | -0.55 | 0.01 | -0.00 |
| UBER20260605P00089000 | 89.00 | 16.95 | 18.55 | 0.00 | 0 | 0 | 234.61% | -0.87 | 0.02 | -0.56 | 0.01 | -0.00 |
| UBER20260605P00090000 | 90.00 | 17.95 | 19.55 | 0.00 | 0 | 0 | 242.96% | -0.88 | 0.02 | -0.56 | 0.01 | -0.00 |
| UBER20260605P00095000 | 95.00 | 22.95 | 24.55 | 0.00 | 0 | 0 | 296.65% | -0.88 | 0.01 | -0.68 | 0.01 | -0.00 |
| UBER20260605P00100000 | 100.00 | 27.50 | 29.55 | 0.00 | 0 | 0 | 309.93% | -0.91 | 0.01 | -0.54 | 0.01 | -0.00 |
| UBER20260605P00105000 | 105.00 | 32.95 | 34.55 | 0.00 | 0 | 0 | 367.40% | -0.89 | 0.01 | -0.72 | 0.01 | -0.00 |
