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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URTH20260515C00150000 | 150.00 | 45.70 | 49.50 | 0.00 | 0 | 0 | 70.72% | 0.98 | 0.00 | -0.04 | 0.02 | 0.06 |
| URTH20260515C00155000 | 155.00 | 40.70 | 44.50 | 0.00 | 0 | 0 | 63.01% | 0.98 | 0.00 | -0.04 | 0.02 | 0.06 |
| URTH20260515C00160000 | 160.00 | 35.70 | 39.50 | 0.00 | 0 | 0 | 55.50% | 0.98 | 0.00 | -0.04 | 0.02 | 0.06 |
| URTH20260515C00165000 | 165.00 | 30.50 | 34.50 | 0.00 | 0 | 0 | 42.76% | 0.99 | 0.00 | -0.02 | 0.01 | 0.06 |
| URTH20260515C00170000 | 170.00 | 25.60 | 29.50 | 0.00 | 0 | 0 | 42.87% | 0.97 | 0.00 | -0.04 | 0.03 | 0.06 |
| URTH20260515C00174000 | 174.00 | 21.60 | 25.50 | 0.00 | 0 | 0 | 37.09% | 0.96 | 0.01 | -0.04 | 0.03 | 0.06 |
| URTH20260515C00175000 | 175.00 | 20.50 | 24.50 | 0.00 | 0 | 0 | 29.44% | 0.98 | 0.00 | -0.01 | 0.02 | 0.07 |
| URTH20260515C00176000 | 176.00 | 19.50 | 23.50 | 0.00 | 0 | 0 | 28.15% | 0.98 | 0.00 | -0.01 | 0.02 | 0.07 |
| URTH20260515C00177000 | 177.00 | 17.80 | 22.50 | 0.00 | 0 | 0 | 36.55% | 0.94 | 0.01 | -0.06 | 0.05 | 0.06 |
| URTH20260515C00178000 | 178.00 | 17.50 | 21.50 | 0.00 | 0 | 0 | 35.02% | 0.94 | 0.01 | -0.05 | 0.05 | 0.06 |
| URTH20260515C00179000 | 179.00 | 16.50 | 20.50 | 0.00 | 0 | 0 | 24.30% | 0.98 | 0.00 | -0.01 | 0.02 | 0.07 |
| URTH20260515C00180000 | 180.00 | 15.40 | 19.50 | 0.00 | 0 | 0 | 31.96% | 0.93 | 0.01 | -0.05 | 0.05 | 0.06 |
| URTH20260515C00181000 | 181.00 | 14.50 | 18.50 | 0.00 | 0 | 0 | 21.76% | 0.98 | 0.01 | -0.01 | 0.02 | 0.07 |
| URTH20260515C00182000 | 182.00 | 13.70 | 17.50 | 0.00 | 0 | 0 | 24.29% | 0.96 | 0.01 | -0.03 | 0.04 | 0.07 |
| URTH20260515C00183000 | 183.00 | 12.50 | 16.50 | 0.00 | 0 | 0 | 32.11% | 0.89 | 0.02 | -0.08 | 0.07 | 0.06 |
| URTH20260515C00184000 | 184.00 | 11.50 | 15.50 | 0.00 | 0 | 0 | 30.41% | 0.89 | 0.02 | -0.08 | 0.08 | 0.06 |
| URTH20260515C00185000 | 185.00 | 10.80 | 14.50 | 0.00 | 0 | 40 | 28.70% | 0.88 | 0.02 | -0.08 | 0.08 | 0.06 |
| URTH20260515C00186000 | 186.00 | 10.00 | 13.30 | 0.00 | 0 | 0 | 19.92% | 0.94 | 0.02 | -0.03 | 0.05 | 0.07 |
| URTH20260515C00187000 | 187.00 | 9.00 | 12.80 | 0.00 | 0 | 0 | 23.99% | 0.88 | 0.02 | -0.06 | 0.08 | 0.06 |
| URTH20260515C00188000 | 188.00 | 8.00 | 12.00 | 0.00 | 0 | 0 | 22.29% | 0.87 | 0.02 | -0.06 | 0.08 | 0.06 |
| URTH20260515C00189000 | 189.00 | 7.00 | 11.00 | 0.00 | 0 | 1 | 20.57% | 0.86 | 0.03 | -0.06 | 0.09 | 0.06 |
| URTH20260515C00190000 | 190.00 | 6.00 | 10.00 | 0.00 | 0 | 0 | 18.83% | 0.85 | 0.03 | -0.06 | 0.09 | 0.06 |
| URTH20260515C00191000 | 191.00 | 5.00 | 9.00 | 0.00 | 0 | 0 | 17.06% | 0.84 | 0.04 | -0.06 | 0.10 | 0.06 |
| URTH20260515C00192000 | 192.00 | 4.20 | 8.00 | 0.00 | 0 | 0 | 17.65% | 0.80 | 0.04 | -0.07 | 0.11 | 0.06 |
| URTH20260515C00193000 | 193.00 | 3.50 | 7.30 | 0.00 | 0 | 1 | 17.75% | 0.75 | 0.05 | -0.08 | 0.12 | 0.05 |
| URTH20260515C00194000 | 194.00 | 2.60 | 6.50 | 0.00 | 0 | 0 | 15.96% | 0.72 | 0.05 | -0.07 | 0.13 | 0.05 |
| URTH20260515C00195000 | 195.00 | 1.80 | 5.60 | 0.00 | 0 | 0 | 15.45% | 0.67 | 0.06 | -0.08 | 0.14 | 0.05 |
| URTH20260515C00196000 | 196.00 | 1.25 | 4.30 | 0.00 | 0 | 0 | 12.73% | 0.62 | 0.08 | -0.07 | 0.15 | 0.05 |
| URTH20260515C00197000 | 197.00 | 1.05 | 3.60 | 0.00 | 0 | 4 | 14.18% | 0.54 | 0.07 | -0.08 | 0.15 | 0.04 |
| URTH20260515C00198000 | 198.00 | 0.45 | 3.20 | 0.00 | 0 | 0 | 13.47% | 0.46 | 0.08 | -0.07 | 0.15 | 0.03 |
| URTH20260515C00199000 | 199.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 12.73% | 0.38 | 0.08 | -0.07 | 0.15 | 0.03 |
| URTH20260515C00200000 | 200.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 13.18% | 0.32 | 0.07 | -0.07 | 0.14 | 0.02 |
| URTH20260515C00205000 | 205.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 16.23% | 0.12 | 0.03 | -0.05 | 0.08 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URTH20260515P00150000 | 150.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 79.03% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| URTH20260515P00155000 | 155.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 71.04% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| URTH20260515P00160000 | 160.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 63.21% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| URTH20260515P00165000 | 165.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 56.19% | -0.05 | 0.00 | -0.07 | 0.04 | -0.00 |
| URTH20260515P00170000 | 170.00 | 0.00 | 0.85 | 0.00 | 0 | 1 | 48.51% | -0.05 | 0.01 | -0.07 | 0.04 | -0.00 |
| URTH20260515P00174000 | 174.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 42.40% | -0.06 | 0.01 | -0.07 | 0.05 | -0.00 |
| URTH20260515P00175000 | 175.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 40.87% | -0.06 | 0.01 | -0.07 | 0.05 | -0.00 |
| URTH20260515P00176000 | 176.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 39.30% | -0.06 | 0.01 | -0.07 | 0.05 | -0.00 |
| URTH20260515P00177000 | 177.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 36.72% | -0.06 | 0.01 | -0.06 | 0.05 | -0.00 |
| URTH20260515P00178000 | 178.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 35.22% | -0.06 | 0.01 | -0.06 | 0.05 | -0.00 |
| URTH20260515P00179000 | 179.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 33.71% | -0.07 | 0.01 | -0.06 | 0.05 | -0.00 |
| URTH20260515P00180000 | 180.00 | 0.00 | 0.90 | 0.00 | 0 | 10 | 33.63% | -0.08 | 0.01 | -0.06 | 0.06 | -0.01 |
| URTH20260515P00181000 | 181.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 30.70% | -0.07 | 0.01 | -0.06 | 0.05 | -0.01 |
| URTH20260515P00182000 | 182.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 30.94% | -0.09 | 0.01 | -0.07 | 0.06 | -0.01 |
| URTH20260515P00183000 | 183.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 27.67% | -0.08 | 0.01 | -0.05 | 0.06 | -0.01 |
| URTH20260515P00184000 | 184.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 26.14% | -0.08 | 0.01 | -0.05 | 0.06 | -0.01 |
| URTH20260515P00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 24.60% | -0.09 | 0.02 | -0.05 | 0.06 | -0.01 |
| URTH20260515P00186000 | 186.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 23.06% | -0.09 | 0.02 | -0.05 | 0.06 | -0.01 |
| URTH20260515P00187000 | 187.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 23.29% | -0.11 | 0.02 | -0.06 | 0.08 | -0.01 |
| URTH20260515P00188000 | 188.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 21.96% | -0.12 | 0.02 | -0.06 | 0.08 | -0.01 |
| URTH20260515P00189000 | 189.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 20.86% | -0.14 | 0.03 | -0.06 | 0.09 | -0.01 |
| URTH20260515P00190000 | 190.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 19.40% | -0.15 | 0.03 | -0.06 | 0.09 | -0.01 |
| URTH20260515P00191000 | 191.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 18.12% | -0.17 | 0.04 | -0.06 | 0.10 | -0.01 |
| URTH20260515P00192000 | 192.00 | 0.00 | 1.55 | 0.00 | 0 | 10 | 17.44% | -0.20 | 0.04 | -0.07 | 0.11 | -0.01 |
| URTH20260515P00193000 | 193.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 16.52% | -0.24 | 0.05 | -0.07 | 0.12 | -0.02 |
| URTH20260515P00194000 | 194.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 15.58% | -0.28 | 0.06 | -0.07 | 0.13 | -0.02 |
| URTH20260515P00195000 | 195.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 14.55% | -0.33 | 0.06 | -0.07 | 0.14 | -0.02 |
| URTH20260515P00196000 | 196.00 | 0.05 | 2.75 | 0.00 | 0 | 2 | 13.22% | -0.39 | 0.08 | -0.07 | 0.15 | -0.03 |
| URTH20260515P00197000 | 197.00 | 1.95 | 2.50 | 1.50 | 1 | 0 | 15.10% | -0.47 | 0.07 | -0.09 | 0.15 | -0.03 |
| URTH20260515P00198000 | 198.00 | 0.75 | 3.60 | 0.00 | 0 | 0 | 12.05% | -0.55 | 0.09 | -0.07 | 0.15 | -0.03 |
| URTH20260515P00199000 | 199.00 | 1.00 | 4.10 | 0.00 | 0 | 0 | 10.42% | -0.66 | 0.10 | -0.06 | 0.14 | -0.03 |
| URTH20260515P00200000 | 200.00 | 1.50 | 5.30 | 0.00 | 0 | 0 | 10.47% | -0.76 | 0.09 | -0.05 | 0.12 | -0.03 |
| URTH20260515P00205000 | 205.00 | 5.60 | 9.50 | 0.00 | 0 | 0 | 30.32% | -0.73 | 0.03 | -0.14 | 0.13 | -0.04 |
