Udløb
Calls
for markedsdato May 01, 2026
Puts
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URA20260508C00030000 | 30.00 | 24.30 | 26.60 | 0.00 | 0 | 0 | 340.98% | 0.94 | 0.00 | -0.22 | 0.01 | 0.00 |
| URA20260508C00035000 | 35.00 | 19.40 | 21.50 | 0.00 | 0 | 0 | 261.07% | 0.93 | 0.01 | -0.19 | 0.01 | 0.00 |
| URA20260508C00040000 | 40.00 | 14.60 | 16.50 | 0.00 | 0 | 39 | 200.38% | 0.91 | 0.01 | -0.18 | 0.01 | 0.00 |
| URA20260508C00042500 | 42.50 | 12.00 | 14.00 | 0.00 | 0 | 0 | 172.18% | 0.89 | 0.01 | -0.17 | 0.01 | 0.01 |
| URA20260508C00043000 | 43.00 | 11.60 | 13.50 | 0.00 | 0 | 0 | 166.67% | 0.89 | 0.01 | -0.17 | 0.01 | 0.01 |
| URA20260508C00043500 | 43.50 | 11.20 | 13.00 | 0.00 | 0 | 0 | 161.20% | 0.89 | 0.02 | -0.16 | 0.01 | 0.01 |
| URA20260508C00044000 | 44.00 | 10.50 | 12.50 | 0.00 | 0 | 5 | 155.76% | 0.88 | 0.02 | -0.16 | 0.02 | 0.01 |
| URA20260508C00044500 | 44.50 | 10.10 | 12.00 | 0.00 | 0 | 0 | 150.35% | 0.88 | 0.02 | -0.16 | 0.02 | 0.01 |
| URA20260508C00045000 | 45.00 | 9.70 | 11.50 | 0.00 | 0 | 20 | 144.97% | 0.88 | 0.02 | -0.16 | 0.02 | 0.01 |
| URA20260508C00045500 | 45.50 | 9.20 | 10.90 | 0.00 | 0 | 0 | 133.20% | 0.88 | 0.02 | -0.14 | 0.02 | 0.01 |
| URA20260508C00046000 | 46.00 | 8.70 | 10.40 | 0.00 | 0 | 5 | 128.02% | 0.88 | 0.02 | -0.14 | 0.02 | 0.01 |
| URA20260508C00046500 | 46.50 | 8.20 | 9.90 | 0.00 | 0 | 1 | 122.86% | 0.87 | 0.02 | -0.14 | 0.02 | 0.01 |
| URA20260508C00047000 | 47.00 | 7.70 | 9.40 | 8.65 | 1 | 2 | 117.71% | 0.87 | 0.02 | -0.14 | 0.02 | 0.01 |
| URA20260508C00047500 | 47.50 | 7.30 | 8.80 | 8.35 | 1 | 2 | 106.43% | 0.88 | 0.02 | -0.12 | 0.02 | 0.01 |
| URA20260508C00048000 | 48.00 | 6.80 | 8.40 | 0.00 | 0 | 10 | 107.45% | 0.86 | 0.03 | -0.13 | 0.02 | 0.01 |
| URA20260508C00048500 | 48.50 | 6.30 | 8.00 | 0.00 | 0 | 1 | 102.33% | 0.85 | 0.03 | -0.13 | 0.02 | 0.01 |
| URA20260508C00049000 | 49.00 | 5.80 | 7.50 | 6.65 | 1 | 4 | 102.56% | 0.84 | 0.03 | -0.14 | 0.02 | 0.01 |
| URA20260508C00049500 | 49.50 | 5.50 | 6.90 | 0.00 | 0 | 2 | 92.07% | 0.84 | 0.03 | -0.12 | 0.02 | 0.01 |
| URA20260508C00050000 | 50.00 | 5.70 | 6.20 | 5.90 | 10 | 14 | 54.48% | 0.93 | 0.03 | -0.04 | 0.01 | 0.01 |
| URA20260508C00050500 | 50.50 | 5.20 | 5.80 | 5.45 | 2 | 3 | 54.86% | 0.91 | 0.04 | -0.05 | 0.01 | 0.01 |
| URA20260508C00051000 | 51.00 | 4.50 | 5.50 | 4.90 | 34 | 12 | 63.59% | 0.85 | 0.05 | -0.08 | 0.02 | 0.01 |
| URA20260508C00051500 | 51.50 | 4.20 | 5.00 | 4.60 | 203 | 6 | 53.13% | 0.87 | 0.05 | -0.06 | 0.02 | 0.01 |
| URA20260508C00052000 | 52.00 | 3.80 | 4.80 | 4.25 | 8 | 25 | 59.05% | 0.81 | 0.06 | -0.09 | 0.02 | 0.01 |
| URA20260508C00052500 | 52.50 | 3.50 | 4.30 | 3.70 | 7 | 26 | 53.97% | 0.80 | 0.07 | -0.08 | 0.02 | 0.01 |
| URA20260508C00053000 | 53.00 | 3.00 | 3.90 | 3.15 | 10 | 21 | 61.29% | 0.74 | 0.07 | -0.11 | 0.03 | 0.01 |
| URA20260508C00053500 | 53.50 | 3.00 | 3.30 | 2.92 | 21 | 20 | 59.25% | 0.71 | 0.07 | -0.11 | 0.03 | 0.01 |
| URA20260508C00054000 | 54.00 | 2.50 | 2.95 | 2.76 | 4 | 40 | 55.81% | 0.67 | 0.08 | -0.11 | 0.03 | 0.01 |
| URA20260508C00054500 | 54.50 | 2.30 | 2.80 | 0.00 | 0 | 38 | 57.93% | 0.63 | 0.08 | -0.12 | 0.03 | 0.01 |
| URA20260508C00055000 | 55.00 | 2.00 | 2.35 | 2.20 | 46 | 136 | 58.34% | 0.58 | 0.09 | -0.13 | 0.03 | 0.01 |
| URA20260508C00055500 | 55.50 | 1.75 | 2.10 | 1.92 | 11 | 24 | 58.01% | 0.54 | 0.09 | -0.13 | 0.03 | 0.00 |
| URA20260508C00056000 | 56.00 | 1.55 | 1.90 | 1.65 | 72 | 136 | 57.78% | 0.50 | 0.09 | -0.13 | 0.03 | 0.00 |
| URA20260508C00056500 | 56.50 | 1.35 | 1.60 | 1.35 | 22 | 229 | 56.83% | 0.45 | 0.09 | -0.13 | 0.03 | 0.00 |
| URA20260508C00057000 | 57.00 | 1.15 | 1.30 | 1.23 | 112 | 109 | 58.44% | 0.41 | 0.09 | -0.13 | 0.03 | 0.00 |
| URA20260508C00057500 | 57.50 | 0.80 | 1.25 | 1.10 | 104 | 18 | 58.59% | 0.37 | 0.08 | -0.13 | 0.03 | 0.00 |
| URA20260508C00058000 | 58.00 | 0.80 | 0.95 | 0.86 | 44 | 101 | 57.15% | 0.33 | 0.08 | -0.12 | 0.03 | 0.00 |
| URA20260508C00059000 | 59.00 | 0.55 | 0.85 | 0.61 | 83 | 42 | 58.60% | 0.26 | 0.07 | -0.11 | 0.03 | 0.00 |
| URA20260508C00060000 | 60.00 | 0.40 | 0.55 | 0.46 | 29 | 232 | 62.03% | 0.21 | 0.06 | -0.10 | 0.02 | 0.00 |
| URA20260508C00061000 | 61.00 | 0.05 | 0.35 | 0.30 | 27 | 8 | 58.68% | 0.15 | 0.05 | -0.07 | 0.02 | 0.00 |
| URA20260508C00061500 | 61.50 | 0.20 | 0.45 | 0.35 | 3 | 14 | 66.46% | 0.16 | 0.05 | -0.09 | 0.02 | 0.00 |
| URA20260508C00062000 | 62.00 | 0.00 | 0.40 | 0.22 | 63 | 37 | 59.24% | 0.11 | 0.04 | -0.06 | 0.01 | 0.00 |
| URA20260508C00063000 | 63.00 | 0.00 | 0.55 | 0.12 | 10 | 32 | 63.66% | 0.09 | 0.03 | -0.06 | 0.01 | 0.00 |
| URA20260508C00064000 | 64.00 | 0.05 | 0.30 | 0.10 | 18 | 102 | 71.69% | 0.09 | 0.03 | -0.06 | 0.01 | 0.00 |
| URA20260508C00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 59 | 61.70% | 0.04 | 0.02 | -0.03 | 0.01 | 0.00 |
| URA20260508C00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 94.63% | 0.11 | 0.03 | -0.10 | 0.01 | 0.00 |
| URA20260508C00067000 | 67.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 100.57% | 0.11 | 0.02 | -0.10 | 0.01 | 0.00 |
| URA20260508C00068000 | 68.00 | 0.00 | 0.75 | 0.00 | 0 | 15 | 106.34% | 0.10 | 0.02 | -0.10 | 0.01 | 0.00 |
| URA20260508C00069000 | 69.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 111.93% | 0.10 | 0.02 | -0.10 | 0.01 | 0.00 |
| URA20260508C00070000 | 70.00 | 0.00 | 0.85 | 0.00 | 0 | 8 | 121.10% | 0.10 | 0.02 | -0.12 | 0.01 | 0.00 |
| URA20260508C00071000 | 71.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 122.69% | 0.09 | 0.02 | -0.11 | 0.01 | 0.00 |
| URA20260508C00072000 | 72.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 127.86% | 0.09 | 0.02 | -0.11 | 0.01 | 0.00 |
| URA20260508C00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 142.64% | 0.08 | 0.01 | -0.11 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URA20260508P00030000 | 30.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 212.31% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| URA20260508P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 221.02% | -0.05 | 0.01 | -0.11 | 0.01 | -0.00 |
| URA20260508P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 51 | 104.49% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| URA20260508P00042500 | 42.50 | 0.00 | 0.05 | 0.00 | 0 | 275 | 87.36% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| URA20260508P00043000 | 43.00 | 0.00 | 0.05 | 0.00 | 0 | 15 | 84.02% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| URA20260508P00043500 | 43.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 133.25% | -0.08 | 0.01 | -0.10 | 0.01 | -0.00 |
| URA20260508P00044000 | 44.00 | 0.00 | 0.05 | 0.05 | 1 | 31 | 77.43% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| URA20260508P00044500 | 44.50 | 0.00 | 0.05 | 0.05 | 2 | 16 | 74.18% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| URA20260508P00045000 | 45.00 | 0.05 | 0.15 | 0.10 | 3 | 167 | 88.64% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| URA20260508P00045500 | 45.50 | 0.00 | 0.75 | 0.00 | 0 | 8 | 114.30% | -0.09 | 0.02 | -0.10 | 0.01 | -0.00 |
| URA20260508P00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 39 | 109.62% | -0.09 | 0.02 | -0.10 | 0.01 | -0.00 |
| URA20260508P00046500 | 46.50 | 0.00 | 0.75 | 0.00 | 0 | 4 | 104.96% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| URA20260508P00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 26 | 100.32% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| URA20260508P00047500 | 47.50 | 0.00 | 0.30 | 0.20 | 3 | 22 | 69.76% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| URA20260508P00048000 | 48.00 | 0.00 | 0.30 | 0.07 | 12 | 31 | 66.03% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| URA20260508P00048500 | 48.50 | 0.00 | 0.15 | 0.12 | 51 | 87 | 58.85% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| URA20260508P00049000 | 49.00 | 0.00 | 0.15 | 0.12 | 2 | 32 | 61.49% | -0.06 | 0.02 | -0.04 | 0.01 | -0.00 |
| URA20260508P00049500 | 49.50 | 0.05 | 0.20 | 0.14 | 4 | 8 | 57.65% | -0.06 | 0.03 | -0.04 | 0.01 | -0.00 |
| URA20260508P00050000 | 50.00 | 0.05 | 0.30 | 0.19 | 58 | 249 | 58.39% | -0.08 | 0.03 | -0.05 | 0.01 | -0.00 |
| URA20260508P00050500 | 50.50 | 0.15 | 0.65 | 0.33 | 1 | 30 | 63.27% | -0.12 | 0.04 | -0.07 | 0.02 | -0.00 |
| URA20260508P00051000 | 51.00 | 0.20 | 0.40 | 0.26 | 209 | 50 | 60.31% | -0.13 | 0.05 | -0.07 | 0.02 | -0.00 |
| URA20260508P00051500 | 51.50 | 0.30 | 0.45 | 0.35 | 4 | 38 | 58.51% | -0.15 | 0.05 | -0.08 | 0.02 | -0.00 |
| URA20260508P00052000 | 52.00 | 0.15 | 0.50 | 0.40 | 129 | 46 | 56.30% | -0.18 | 0.06 | -0.08 | 0.02 | -0.00 |
| URA20260508P00052500 | 52.50 | 0.45 | 0.75 | 0.56 | 24 | 100 | 56.00% | -0.21 | 0.07 | -0.09 | 0.02 | -0.00 |
| URA20260508P00053000 | 53.00 | 0.55 | 0.70 | 0.62 | 32 | 94 | 54.98% | -0.24 | 0.07 | -0.10 | 0.02 | -0.00 |
| URA20260508P00053500 | 53.50 | 0.75 | 1.00 | 0.75 | 12 | 28 | 54.31% | -0.28 | 0.08 | -0.10 | 0.03 | -0.00 |
| URA20260508P00054000 | 54.00 | 0.85 | 1.00 | 0.90 | 48 | 191 | 54.74% | -0.32 | 0.08 | -0.11 | 0.03 | -0.00 |
| URA20260508P00054500 | 54.50 | 0.80 | 1.35 | 1.12 | 18 | 20 | 56.08% | -0.37 | 0.09 | -0.12 | 0.03 | -0.00 |
| URA20260508P00055000 | 55.00 | 1.20 | 1.55 | 1.30 | 53 | 71 | 54.90% | -0.41 | 0.09 | -0.12 | 0.03 | -0.00 |
| URA20260508P00055500 | 55.50 | 1.50 | 1.90 | 1.59 | 43 | 16 | 57.08% | -0.46 | 0.09 | -0.13 | 0.03 | -0.00 |
| URA20260508P00056000 | 56.00 | 1.70 | 2.05 | 1.87 | 27 | 24 | 56.05% | -0.50 | 0.09 | -0.13 | 0.03 | -0.01 |
| URA20260508P00056500 | 56.50 | 1.95 | 2.25 | 2.14 | 30 | 47 | 56.73% | -0.55 | 0.09 | -0.13 | 0.03 | -0.01 |
| URA20260508P00057000 | 57.00 | 2.30 | 2.60 | 0.00 | 0 | 56 | 56.69% | -0.59 | 0.09 | -0.12 | 0.03 | -0.01 |
| URA20260508P00057500 | 57.50 | 2.60 | 3.20 | 0.00 | 0 | 2 | 60.21% | -0.63 | 0.08 | -0.13 | 0.03 | -0.01 |
| URA20260508P00058000 | 58.00 | 2.95 | 3.30 | 0.00 | 0 | 26 | 57.07% | -0.67 | 0.08 | -0.12 | 0.03 | -0.01 |
| URA20260508P00059000 | 59.00 | 3.70 | 4.00 | 0.00 | 0 | 21 | 56.51% | -0.75 | 0.07 | -0.10 | 0.02 | -0.01 |
| URA20260508P00060000 | 60.00 | 4.30 | 5.60 | 4.81 | 10 | 9 | 69.93% | -0.76 | 0.06 | -0.12 | 0.02 | -0.01 |
| URA20260508P00061000 | 61.00 | 4.90 | 6.50 | 0.00 | 0 | 0 | 71.38% | -0.80 | 0.05 | -0.11 | 0.02 | -0.01 |
| URA20260508P00061500 | 61.50 | 5.40 | 7.00 | 0.00 | 0 | 0 | 75.31% | -0.81 | 0.05 | -0.11 | 0.02 | -0.01 |
| URA20260508P00062000 | 62.00 | 5.80 | 7.40 | 0.00 | 0 | 0 | 74.10% | -0.83 | 0.04 | -0.10 | 0.02 | -0.01 |
| URA20260508P00063000 | 63.00 | 6.70 | 8.50 | 0.00 | 0 | 0 | 81.28% | -0.84 | 0.04 | -0.10 | 0.02 | -0.01 |
| URA20260508P00064000 | 64.00 | 7.80 | 9.50 | 0.00 | 0 | 0 | 85.25% | -0.86 | 0.03 | -0.10 | 0.02 | -0.01 |
| URA20260508P00065000 | 65.00 | 8.70 | 10.40 | 0.00 | 0 | 0 | 85.21% | -0.89 | 0.03 | -0.08 | 0.01 | -0.01 |
| URA20260508P00066000 | 66.00 | 9.70 | 11.40 | 0.00 | 0 | 0 | 91.26% | -0.90 | 0.03 | -0.09 | 0.01 | -0.01 |
| URA20260508P00067000 | 67.00 | 10.60 | 12.70 | 0.00 | 0 | 0 | 104.15% | -0.88 | 0.02 | -0.11 | 0.02 | -0.01 |
| URA20260508P00068000 | 68.00 | 11.50 | 13.50 | 0.00 | 0 | 0 | 98.77% | -0.91 | 0.02 | -0.08 | 0.01 | -0.01 |
| URA20260508P00069000 | 69.00 | 12.50 | 14.50 | 0.00 | 0 | 0 | 104.18% | -0.92 | 0.02 | -0.08 | 0.01 | -0.01 |
| URA20260508P00070000 | 70.00 | 13.50 | 15.60 | 0.00 | 0 | 0 | 113.71% | -0.91 | 0.02 | -0.09 | 0.01 | -0.01 |
| URA20260508P00071000 | 71.00 | 14.50 | 16.50 | 0.00 | 0 | 0 | 114.56% | -0.92 | 0.02 | -0.08 | 0.01 | -0.01 |
| URA20260508P00072000 | 72.00 | 15.50 | 17.40 | 0.00 | 0 | 0 | 114.63% | -0.94 | 0.01 | -0.07 | 0.01 | -0.01 |
| URA20260508P00075000 | 75.00 | 18.50 | 20.70 | 0.00 | 0 | 0 | 143.16% | -0.92 | 0.01 | -0.11 | 0.01 | -0.01 |
