Udløb
Puts
for markedsdato April 29, 2026
Calls
for markedsdato April 29, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URGN20260515P00005000 | 5.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| URGN20260515P00010000 | 10.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 582.78% | -0.09 | 0.01 | -0.15 | 0.01 | -0.00 |
| URGN20260515P00011000 | 11.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 530.46% | -0.11 | 0.01 | -0.15 | 0.01 | -0.00 |
| URGN20260515P00012000 | 12.00 | 0.00 | 4.80 | 0.00 | 0 | 80 | 483.89% | -0.12 | 0.01 | -0.15 | 0.01 | -0.00 |
| URGN20260515P00013000 | 13.00 | 0.00 | 0.50 | 0.00 | 0 | 6 | 199.65% | -0.05 | 0.01 | -0.03 | 0.01 | -0.00 |
| URGN20260515P00014000 | 14.00 | 0.00 | 2.00 | 0.00 | 0 | 3 | 273.43% | -0.12 | 0.01 | -0.08 | 0.01 | -0.00 |
| URGN20260515P00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 51 | 122.62% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| URGN20260515P00016000 | 16.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 334.78% | -0.18 | 0.02 | -0.14 | 0.01 | -0.00 |
| URGN20260515P00017000 | 17.00 | 0.00 | 4.80 | 0.00 | 0 | 66 | 303.60% | -0.20 | 0.02 | -0.13 | 0.01 | -0.00 |
| URGN20260515P00018000 | 18.00 | 0.00 | 4.80 | 0.00 | 0 | 18 | 273.99% | -0.23 | 0.02 | -0.13 | 0.01 | -0.00 |
| URGN20260515P00019000 | 19.00 | 0.00 | 1.95 | 0.00 | 0 | 214 | 150.64% | -0.20 | 0.04 | -0.07 | 0.01 | -0.00 |
| URGN20260515P00020000 | 20.00 | 0.00 | 1.00 | 0.00 | 0 | 93 | 95.36% | -0.18 | 0.06 | -0.04 | 0.01 | -0.00 |
| URGN20260515P00021000 | 21.00 | 0.00 | 2.00 | 0.00 | 0 | 220 | 109.36% | -0.27 | 0.06 | -0.06 | 0.02 | -0.00 |
| URGN20260515P00022000 | 22.00 | 0.00 | 2.00 | 0.00 | 0 | 11 | 87.61% | -0.33 | 0.09 | -0.05 | 0.02 | -0.00 |
| URGN20260515P00023000 | 23.00 | 0.20 | 4.90 | 0.00 | 0 | 2 | 145.58% | -0.41 | 0.06 | -0.09 | 0.02 | -0.00 |
| URGN20260515P00024000 | 24.00 | 0.95 | 3.20 | 2.20 | 5 | 200 | 92.78% | -0.51 | 0.09 | -0.06 | 0.02 | -0.00 |
| URGN20260515P00025000 | 25.00 | 0.50 | 4.90 | 0.00 | 0 | 0 | 92.93% | -0.59 | 0.09 | -0.06 | 0.02 | -0.01 |
| URGN20260515P00026000 | 26.00 | 1.00 | 4.90 | 0.00 | 0 | 0 | 65.59% | -0.77 | 0.11 | -0.04 | 0.01 | -0.01 |
| URGN20260515P00027000 | 27.00 | 2.00 | 6.20 | 0.00 | 0 | 0 | 88.58% | -0.76 | 0.08 | -0.05 | 0.02 | -0.01 |
| URGN20260515P00028000 | 28.00 | 2.50 | 6.90 | 0.00 | 0 | 0 | 63.75% | -0.94 | 0.07 | -0.02 | 0.01 | -0.00 |
| URGN20260515P00029000 | 29.00 | 3.50 | 7.70 | 0.00 | 0 | 0 | 205.38% | -0.61 | 0.04 | -0.12 | 0.02 | -0.01 |
| URGN20260515P00030000 | 30.00 | 4.50 | 8.50 | 0.00 | 0 | 5 | 206.96% | -0.64 | 0.04 | -0.12 | 0.02 | -0.01 |
| URGN20260515P00031000 | 31.00 | 5.50 | 9.00 | 0.00 | 0 | 1 | 190.26% | -0.69 | 0.04 | -0.11 | 0.02 | -0.01 |
| URGN20260515P00032000 | 32.00 | 6.50 | 10.50 | 0.00 | 0 | 0 | 229.21% | -0.66 | 0.03 | -0.13 | 0.02 | -0.01 |
| URGN20260515P00033000 | 33.00 | 8.10 | 11.50 | 0.00 | 0 | 0 | 119.86% | -0.91 | 0.04 | -0.04 | 0.01 | -0.01 |
| URGN20260515P00034000 | 34.00 | 8.50 | 12.40 | 0.00 | 0 | 0 | 243.40% | -0.68 | 0.03 | -0.14 | 0.02 | -0.01 |
| URGN20260515P00035000 | 35.00 | 9.00 | 12.80 | 0.00 | 0 | 0 | 216.28% | -0.75 | 0.03 | -0.11 | 0.02 | -0.01 |
| URGN20260515P00036000 | 36.00 | 10.00 | 13.80 | 0.00 | 0 | 0 | 224.61% | -0.75 | 0.03 | -0.11 | 0.02 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URGN20260515C00005000 | 5.00 | 17.00 | 21.00 | 0.00 | 0 | 0 | 546.73% | 0.98 | 0.00 | -0.05 | 0.00 | 0.00 |
| URGN20260515C00010000 | 10.00 | 12.00 | 16.00 | 0.00 | 0 | 51 | 314.24% | 0.96 | 0.01 | -0.05 | 0.01 | 0.00 |
| URGN20260515C00011000 | 11.00 | 11.00 | 15.00 | 0.00 | 0 | 0 | 283.76% | 0.95 | 0.01 | -0.05 | 0.01 | 0.00 |
| URGN20260515C00012000 | 12.00 | 10.00 | 14.00 | 0.00 | 0 | 5 | 256.05% | 0.94 | 0.01 | -0.05 | 0.01 | 0.00 |
| URGN20260515C00013000 | 13.00 | 9.00 | 13.00 | 0.00 | 0 | 0 | 230.60% | 0.94 | 0.01 | -0.05 | 0.01 | 0.00 |
| URGN20260515C00014000 | 14.00 | 7.40 | 12.00 | 0.00 | 0 | 0 | 154.66% | 0.97 | 0.01 | -0.02 | 0.00 | 0.01 |
| URGN20260515C00015000 | 15.00 | 6.40 | 11.00 | 0.00 | 0 | 3 | 136.80% | 0.97 | 0.01 | -0.02 | 0.00 | 0.01 |
| URGN20260515C00016000 | 16.00 | 5.40 | 10.00 | 0.00 | 0 | 3 | 120.00% | 0.96 | 0.02 | -0.02 | 0.00 | 0.01 |
| URGN20260515C00017000 | 17.00 | 4.60 | 9.00 | 0.00 | 0 | 9 | 120.03% | 0.93 | 0.02 | -0.03 | 0.01 | 0.01 |
| URGN20260515C00018000 | 18.00 | 4.00 | 8.00 | 0.00 | 0 | 50 | 125.47% | 0.88 | 0.03 | -0.04 | 0.01 | 0.01 |
| URGN20260515C00019000 | 19.00 | 2.85 | 7.50 | 0.00 | 0 | 2 | 122.15% | 0.84 | 0.04 | -0.05 | 0.01 | 0.01 |
| URGN20260515C00020000 | 20.00 | 3.30 | 4.60 | 4.20 | 44 | 432 | 85.18% | 0.85 | 0.06 | -0.03 | 0.01 | 0.01 |
| URGN20260515C00021000 | 21.00 | 2.00 | 6.00 | 0.00 | 0 | 64 | 134.97% | 0.72 | 0.05 | -0.07 | 0.02 | 0.01 |
| URGN20260515C00022000 | 22.00 | 2.20 | 4.80 | 3.20 | 7 | 36 | 138.93% | 0.66 | 0.05 | -0.08 | 0.02 | 0.01 |
| URGN20260515C00023000 | 23.00 | 1.05 | 4.90 | 2.60 | 10 | 67 | 148.36% | 0.60 | 0.05 | -0.09 | 0.02 | 0.00 |
| URGN20260515C00024000 | 24.00 | 0.00 | 3.20 | 1.70 | 3 | 42 | 90.72% | 0.51 | 0.09 | -0.06 | 0.02 | 0.00 |
| URGN20260515C00025000 | 25.00 | 1.15 | 2.55 | 1.20 | 107 | 41 | 123.28% | 0.47 | 0.07 | -0.08 | 0.02 | 0.00 |
| URGN20260515C00026000 | 26.00 | 0.00 | 3.50 | 0.00 | 0 | 15 | 135.41% | 0.43 | 0.06 | -0.08 | 0.02 | 0.00 |
| URGN20260515C00027000 | 27.00 | 0.00 | 1.90 | 0.00 | 0 | 25 | 107.27% | 0.32 | 0.07 | -0.06 | 0.02 | 0.00 |
| URGN20260515C00028000 | 28.00 | 0.00 | 1.90 | 0.00 | 0 | 19 | 120.25% | 0.29 | 0.06 | -0.06 | 0.02 | 0.00 |
| URGN20260515C00029000 | 29.00 | 0.00 | 1.70 | 0.00 | 0 | 440 | 127.57% | 0.27 | 0.05 | -0.06 | 0.02 | 0.00 |
| URGN20260515C00030000 | 30.00 | 0.00 | 0.85 | 0.00 | 0 | 52 | 106.70% | 0.17 | 0.05 | -0.04 | 0.01 | 0.00 |
| URGN20260515C00031000 | 31.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 142.08% | 0.23 | 0.04 | -0.06 | 0.01 | 0.00 |
| URGN20260515C00032000 | 32.00 | 0.00 | 4.80 | 0.00 | 0 | 50 | 247.37% | 0.38 | 0.03 | -0.15 | 0.02 | 0.00 |
| URGN20260515C00033000 | 33.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 257.70% | 0.37 | 0.03 | -0.15 | 0.02 | 0.00 |
| URGN20260515C00034000 | 34.00 | 0.00 | 2.00 | 0.00 | 0 | 2 | 184.76% | 0.23 | 0.03 | -0.09 | 0.01 | 0.00 |
| URGN20260515C00035000 | 35.00 | 0.00 | 2.00 | 0.00 | 0 | 206 | 193.14% | 0.22 | 0.03 | -0.09 | 0.01 | 0.00 |
| URGN20260515C00036000 | 36.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 201.13% | 0.22 | 0.03 | -0.09 | 0.01 | 0.00 |
