Udløb
Calls
for markedsdato April 24, 2026
Puts
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URBN20260501C00040000 | 40.00 | 32.00 | 35.60 | 0.00 | 0 | 0 | 379.84% | 0.92 | 0.00 | -0.40 | 0.01 | 0.00 |
| URBN20260501C00045000 | 45.00 | 27.00 | 30.70 | 0.00 | 0 | 0 | 205.85% | 0.97 | 0.00 | -0.10 | 0.01 | 0.00 |
| URBN20260501C00050000 | 50.00 | 22.10 | 25.60 | 0.00 | 0 | 4 | 173.79% | 0.96 | 0.01 | -0.11 | 0.01 | 0.00 |
| URBN20260501C00051000 | 51.00 | 21.10 | 24.60 | 0.00 | 0 | 3 | 166.35% | 0.96 | 0.01 | -0.11 | 0.01 | 0.00 |
| URBN20260501C00052000 | 52.00 | 20.10 | 23.60 | 0.00 | 0 | 1 | 159.02% | 0.95 | 0.01 | -0.11 | 0.01 | 0.00 |
| URBN20260501C00053000 | 53.00 | 19.10 | 22.60 | 0.00 | 0 | 1 | 151.79% | 0.95 | 0.01 | -0.11 | 0.01 | 0.00 |
| URBN20260501C00054000 | 54.00 | 18.00 | 21.60 | 0.00 | 0 | 0 | 126.31% | 0.97 | 0.01 | -0.06 | 0.01 | 0.00 |
| URBN20260501C00055000 | 55.00 | 17.00 | 20.60 | 0.00 | 0 | 2 | 132.56% | 0.95 | 0.01 | -0.09 | 0.01 | 0.00 |
| URBN20260501C00056000 | 56.00 | 16.00 | 19.60 | 0.00 | 0 | 1 | 208.31% | 0.86 | 0.01 | -0.34 | 0.02 | 0.01 |
| URBN20260501C00057000 | 57.00 | 15.00 | 18.60 | 0.00 | 0 | 4 | 113.84% | 0.96 | 0.01 | -0.08 | 0.01 | 0.00 |
| URBN20260501C00058000 | 58.00 | 14.00 | 17.70 | 0.00 | 0 | 10 | 112.54% | 0.95 | 0.01 | -0.09 | 0.01 | 0.00 |
| URBN20260501C00059000 | 59.00 | 13.20 | 16.00 | 0.00 | 0 | 14 | 101.14% | 0.95 | 0.01 | -0.08 | 0.01 | 0.00 |
| URBN20260501C00060000 | 60.00 | 12.30 | 15.10 | 13.55 | 238 | 1 | 82.18% | 0.97 | 0.01 | -0.04 | 0.01 | 0.00 |
| URBN20260501C00061000 | 61.00 | 11.20 | 14.10 | 12.56 | 238 | 1 | 76.62% | 0.97 | 0.01 | -0.04 | 0.01 | 0.00 |
| URBN20260501C00062000 | 62.00 | 10.40 | 12.30 | 0.00 | 0 | 1 | 105.74% | 0.89 | 0.02 | -0.14 | 0.02 | 0.01 |
| URBN20260501C00063000 | 63.00 | 9.30 | 12.40 | 0.00 | 0 | 11 | 76.36% | 0.94 | 0.02 | -0.07 | 0.01 | 0.01 |
| URBN20260501C00064000 | 64.00 | 8.60 | 11.30 | 0.00 | 0 | 12 | 77.36% | 0.91 | 0.02 | -0.09 | 0.02 | 0.01 |
| URBN20260501C00065000 | 65.00 | 7.70 | 10.10 | 8.82 | 1 | 2 | 73.75% | 0.90 | 0.03 | -0.10 | 0.02 | 0.01 |
| URBN20260501C00066000 | 66.00 | 6.90 | 8.70 | 0.00 | 0 | 7 | 85.07% | 0.83 | 0.03 | -0.16 | 0.03 | 0.01 |
| URBN20260501C00067000 | 67.00 | 6.00 | 7.90 | 6.86 | 1 | 314 | 62.70% | 0.87 | 0.04 | -0.10 | 0.02 | 0.01 |
| URBN20260501C00068000 | 68.00 | 5.20 | 7.10 | 0.00 | 0 | 345 | 59.93% | 0.84 | 0.04 | -0.11 | 0.02 | 0.01 |
| URBN20260501C00069000 | 69.00 | 4.50 | 6.10 | 5.14 | 6 | 298 | 61.43% | 0.78 | 0.05 | -0.14 | 0.03 | 0.01 |
| URBN20260501C00070000 | 70.00 | 3.50 | 4.70 | 4.20 | 5 | 282 | 48.35% | 0.78 | 0.06 | -0.11 | 0.03 | 0.01 |
| URBN20260501C00071000 | 71.00 | 3.40 | 3.80 | 3.77 | 6 | 355 | 36.24% | 0.77 | 0.09 | -0.09 | 0.03 | 0.01 |
| URBN20260501C00072000 | 72.00 | 2.70 | 3.10 | 2.96 | 12 | 118 | 45.04% | 0.64 | 0.08 | -0.13 | 0.04 | 0.01 |
| URBN20260501C00073000 | 73.00 | 1.20 | 2.40 | 2.36 | 8 | 82 | 40.69% | 0.56 | 0.10 | -0.12 | 0.04 | 0.01 |
| URBN20260501C00074000 | 74.00 | 1.50 | 1.90 | 1.69 | 7 | 48 | 42.26% | 0.46 | 0.09 | -0.13 | 0.04 | 0.01 |
| URBN20260501C00075000 | 75.00 | 1.10 | 1.45 | 1.00 | 5 | 10 | 38.27% | 0.36 | 0.10 | -0.11 | 0.04 | 0.00 |
| URBN20260501C00076000 | 76.00 | 0.75 | 1.10 | 0.73 | 4 | 2 | 46.72% | 0.31 | 0.07 | -0.12 | 0.04 | 0.00 |
| URBN20260501C00077000 | 77.00 | 0.55 | 0.85 | 0.70 | 1 | 3 | 42.95% | 0.23 | 0.07 | -0.09 | 0.03 | 0.00 |
| URBN20260501C00078000 | 78.00 | 0.35 | 0.60 | 0.00 | 0 | 2 | 46.86% | 0.19 | 0.06 | -0.09 | 0.03 | 0.00 |
| URBN20260501C00079000 | 79.00 | 0.15 | 0.45 | 0.00 | 0 | 1 | 43.23% | 0.12 | 0.05 | -0.06 | 0.02 | 0.00 |
| URBN20260501C00080000 | 80.00 | 0.15 | 0.75 | 0.00 | 0 | 0 | 56.61% | 0.15 | 0.04 | -0.09 | 0.02 | 0.00 |
| URBN20260501C00081000 | 81.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 58.58% | 0.12 | 0.03 | -0.08 | 0.02 | 0.00 |
| URBN20260501C00082000 | 82.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 64.91% | 0.12 | 0.03 | -0.09 | 0.02 | 0.00 |
| URBN20260501C00083000 | 83.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 72.37% | 0.12 | 0.03 | -0.10 | 0.02 | 0.00 |
| URBN20260501C00084000 | 84.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 77.29% | 0.12 | 0.02 | -0.11 | 0.02 | 0.00 |
| URBN20260501C00085000 | 85.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 79.39% | 0.10 | 0.02 | -0.10 | 0.02 | 0.00 |
| URBN20260501C00086000 | 86.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 86.71% | 0.11 | 0.02 | -0.11 | 0.02 | 0.00 |
| URBN20260501C00087000 | 87.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 88.40% | 0.10 | 0.02 | -0.10 | 0.02 | 0.00 |
| URBN20260501C00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 102.70% | 0.09 | 0.02 | -0.11 | 0.02 | 0.00 |
| URBN20260501C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 120.67% | 0.07 | 0.01 | -0.12 | 0.01 | 0.00 |
| URBN20260501C00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 15 | 138.50% | 0.07 | 0.01 | -0.12 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URBN20260501P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 261.53% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| URBN20260501P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 217.41% | -0.04 | 0.00 | -0.12 | 0.01 | -0.00 |
| URBN20260501P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 177.47% | -0.05 | 0.01 | -0.12 | 0.01 | -0.00 |
| URBN20260501P00051000 | 51.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 169.88% | -0.05 | 0.01 | -0.12 | 0.01 | -0.00 |
| URBN20260501P00052000 | 52.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 162.41% | -0.05 | 0.01 | -0.11 | 0.01 | -0.00 |
| URBN20260501P00053000 | 53.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 155.05% | -0.05 | 0.01 | -0.11 | 0.01 | -0.00 |
| URBN20260501P00054000 | 54.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 149.98% | -0.06 | 0.01 | -0.12 | 0.01 | -0.00 |
| URBN20260501P00055000 | 55.00 | 0.00 | 0.45 | 0.00 | 0 | 5 | 126.06% | -0.04 | 0.01 | -0.07 | 0.01 | -0.00 |
| URBN20260501P00056000 | 56.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 135.59% | -0.06 | 0.01 | -0.12 | 0.01 | -0.00 |
| URBN20260501P00057000 | 57.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 115.59% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| URBN20260501P00058000 | 58.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 121.50% | -0.07 | 0.01 | -0.11 | 0.01 | -0.00 |
| URBN20260501P00059000 | 59.00 | 0.00 | 0.45 | 0.00 | 0 | 41 | 100.36% | -0.05 | 0.01 | -0.07 | 0.01 | -0.00 |
| URBN20260501P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 109.37% | -0.08 | 0.01 | -0.11 | 0.02 | -0.00 |
| URBN20260501P00061000 | 61.00 | 0.00 | 0.55 | 0.00 | 0 | 3 | 83.27% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| URBN20260501P00062000 | 62.00 | 0.00 | 0.50 | 0.06 | 5 | 6 | 77.32% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| URBN20260501P00063000 | 63.00 | 0.00 | 0.85 | 0.10 | 1 | 3 | 85.78% | -0.09 | 0.02 | -0.10 | 0.02 | -0.00 |
| URBN20260501P00064000 | 64.00 | 0.00 | 0.85 | 0.00 | 0 | 6 | 80.53% | -0.10 | 0.02 | -0.10 | 0.02 | -0.00 |
| URBN20260501P00065000 | 65.00 | 0.00 | 0.60 | 0.06 | 3 | 2 | 63.28% | -0.08 | 0.02 | -0.06 | 0.01 | -0.00 |
| URBN20260501P00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 57.14% | -0.08 | 0.03 | -0.06 | 0.02 | -0.00 |
| URBN20260501P00067000 | 67.00 | 0.20 | 0.70 | 0.28 | 4 | 3 | 53.85% | -0.10 | 0.03 | -0.07 | 0.02 | -0.00 |
| URBN20260501P00068000 | 68.00 | 0.25 | 0.50 | 0.00 | 0 | 5 | 53.30% | -0.14 | 0.04 | -0.09 | 0.02 | -0.00 |
| URBN20260501P00069000 | 69.00 | 0.25 | 0.65 | 0.50 | 7 | 9 | 50.24% | -0.18 | 0.05 | -0.09 | 0.03 | -0.00 |
| URBN20260501P00070000 | 70.00 | 0.40 | 0.80 | 0.00 | 0 | 0 | 39.14% | -0.18 | 0.07 | -0.08 | 0.03 | -0.00 |
| URBN20260501P00071000 | 71.00 | 0.55 | 1.05 | 0.80 | 2 | 0 | 46.99% | -0.29 | 0.07 | -0.12 | 0.04 | -0.00 |
| URBN20260501P00072000 | 72.00 | 1.00 | 1.35 | 1.20 | 5 | 29 | 44.98% | -0.36 | 0.08 | -0.13 | 0.04 | -0.01 |
| URBN20260501P00073000 | 73.00 | 1.35 | 1.70 | 1.54 | 2 | 1 | 43.64% | -0.45 | 0.09 | -0.13 | 0.04 | -0.01 |
| URBN20260501P00074000 | 74.00 | 1.80 | 2.15 | 2.13 | 4 | 2 | 42.03% | -0.54 | 0.09 | -0.13 | 0.04 | -0.01 |
| URBN20260501P00075000 | 75.00 | 2.35 | 2.70 | 2.37 | 3 | 5 | 41.22% | -0.63 | 0.09 | -0.12 | 0.04 | -0.01 |
| URBN20260501P00076000 | 76.00 | 3.00 | 3.40 | 0.00 | 0 | 24 | 39.24% | -0.72 | 0.08 | -0.10 | 0.03 | -0.01 |
| URBN20260501P00077000 | 77.00 | 3.30 | 4.20 | 0.00 | 0 | 93 | 39.98% | -0.79 | 0.07 | -0.08 | 0.03 | -0.01 |
| URBN20260501P00078000 | 78.00 | 3.70 | 5.30 | 4.45 | 2 | 56 | 26.53% | -0.94 | 0.04 | -0.02 | 0.01 | -0.01 |
| URBN20260501P00079000 | 79.00 | 4.50 | 6.40 | 5.35 | 2 | 183 | 52.41% | -0.83 | 0.05 | -0.09 | 0.03 | -0.01 |
| URBN20260501P00080000 | 80.00 | 5.30 | 7.50 | 0.00 | 0 | 231 | 69.47% | -0.79 | 0.04 | -0.14 | 0.03 | -0.01 |
| URBN20260501P00081000 | 81.00 | 6.30 | 8.40 | 0.00 | 0 | 247 | 79.05% | -0.79 | 0.03 | -0.16 | 0.03 | -0.01 |
| URBN20260501P00082000 | 82.00 | 7.00 | 9.80 | 0.00 | 0 | 149 | 91.94% | -0.78 | 0.03 | -0.19 | 0.03 | -0.01 |
| URBN20260501P00083000 | 83.00 | 8.30 | 10.70 | 0.00 | 0 | 226 | 101.29% | -0.78 | 0.03 | -0.21 | 0.03 | -0.01 |
| URBN20260501P00084000 | 84.00 | 8.50 | 12.30 | 0.00 | 0 | 28 | 113.87% | -0.78 | 0.03 | -0.25 | 0.03 | -0.01 |
| URBN20260501P00085000 | 85.00 | 9.40 | 13.10 | 0.00 | 0 | 0 | 112.75% | -0.80 | 0.02 | -0.23 | 0.03 | -0.01 |
| URBN20260501P00086000 | 86.00 | 10.40 | 14.00 | 0.00 | 0 | 0 | 118.23% | -0.81 | 0.02 | -0.23 | 0.03 | -0.01 |
| URBN20260501P00087000 | 87.00 | 11.40 | 15.00 | 0.00 | 0 | 0 | 127.20% | -0.80 | 0.02 | -0.25 | 0.03 | -0.01 |
| URBN20260501P00090000 | 90.00 | 14.40 | 18.10 | 0.00 | 0 | 0 | 142.62% | -0.82 | 0.02 | -0.27 | 0.03 | -0.02 |
| URBN20260501P00095000 | 95.00 | 19.40 | 23.20 | 0.00 | 0 | 0 | 166.12% | -0.84 | 0.01 | -0.29 | 0.02 | -0.02 |
| URBN20260501P00100000 | 100.00 | 24.40 | 28.20 | 0.00 | 0 | 0 | 187.43% | -0.85 | 0.01 | -0.30 | 0.02 | -0.02 |
