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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU20260501C00010000 | 10.00 | 10.00 | 10.90 | 10.95 | 2 | 4 | 296.34% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| UUUU20260501C00011000 | 11.00 | 9.15 | 9.90 | 0.00 | 0 | 0 | 294.02% | 0.96 | 0.01 | -0.05 | 0.00 | 0.00 |
| UUUU20260501C00012000 | 12.00 | 8.10 | 9.10 | 0.00 | 0 | 1 | 282.16% | 0.94 | 0.02 | -0.07 | 0.00 | 0.00 |
| UUUU20260501C00013000 | 13.00 | 7.15 | 8.20 | 0.00 | 0 | 0 | 265.61% | 0.92 | 0.02 | -0.08 | 0.00 | 0.00 |
| UUUU20260501C00013500 | 13.50 | 6.65 | 7.60 | 0.00 | 0 | 0 | 236.26% | 0.92 | 0.02 | -0.07 | 0.00 | 0.00 |
| UUUU20260501C00014000 | 14.00 | 6.15 | 7.10 | 0.00 | 0 | 1 | 219.69% | 0.92 | 0.02 | -0.07 | 0.00 | 0.00 |
| UUUU20260501C00014500 | 14.50 | 5.60 | 6.50 | 0.00 | 0 | 0 | 186.07% | 0.93 | 0.03 | -0.05 | 0.00 | 0.00 |
| UUUU20260501C00015000 | 15.00 | 5.10 | 6.00 | 0.00 | 0 | 2 | 171.32% | 0.92 | 0.03 | -0.05 | 0.00 | 0.00 |
| UUUU20260501C00015500 | 15.50 | 4.65 | 5.50 | 0.00 | 0 | 2 | 162.36% | 0.91 | 0.04 | -0.05 | 0.00 | 0.00 |
| UUUU20260501C00016000 | 16.00 | 4.20 | 5.10 | 0.00 | 0 | 62 | 162.07% | 0.88 | 0.04 | -0.06 | 0.01 | 0.00 |
| UUUU20260501C00016500 | 16.50 | 3.70 | 4.60 | 0.00 | 0 | 11 | 147.01% | 0.87 | 0.05 | -0.06 | 0.01 | 0.00 |
| UUUU20260501C00017000 | 17.00 | 3.15 | 3.55 | 3.58 | 185 | 20 | 115.19% | 0.89 | 0.06 | -0.04 | 0.01 | 0.00 |
| UUUU20260501C00017500 | 17.50 | 2.80 | 3.20 | 3.10 | 8 | 149 | 92.58% | 0.89 | 0.07 | -0.03 | 0.01 | 0.00 |
| UUUU20260501C00018000 | 18.00 | 2.39 | 3.10 | 0.00 | 0 | 124 | 115.20% | 0.80 | 0.09 | -0.06 | 0.01 | 0.00 |
| UUUU20260501C00018500 | 18.50 | 1.92 | 2.37 | 2.61 | 3 | 194 | 82.00% | 0.82 | 0.12 | -0.04 | 0.01 | 0.00 |
| UUUU20260501C00019000 | 19.00 | 1.72 | 1.87 | 1.79 | 125 | 198 | 83.45% | 0.74 | 0.14 | -0.06 | 0.01 | 0.00 |
| UUUU20260501C00019500 | 19.50 | 1.38 | 1.54 | 1.56 | 20 | 426 | 83.16% | 0.67 | 0.15 | -0.06 | 0.01 | 0.00 |
| UUUU20260501C00020000 | 20.00 | 1.08 | 1.24 | 1.17 | 244 | 637 | 89.55% | 0.58 | 0.15 | -0.07 | 0.01 | 0.00 |
| UUUU20260501C00020500 | 20.50 | 0.84 | 0.95 | 0.95 | 183 | 159 | 88.33% | 0.50 | 0.16 | -0.07 | 0.01 | 0.00 |
| UUUU20260501C00021000 | 21.00 | 0.66 | 0.74 | 0.70 | 739 | 398 | 90.34% | 0.43 | 0.15 | -0.07 | 0.01 | 0.00 |
| UUUU20260501C00021500 | 21.50 | 0.53 | 0.56 | 0.53 | 276 | 550 | 88.60% | 0.35 | 0.15 | -0.07 | 0.01 | 0.00 |
| UUUU20260501C00022000 | 22.00 | 0.39 | 0.42 | 0.37 | 784 | 602 | 88.87% | 0.29 | 0.14 | -0.06 | 0.01 | 0.00 |
| UUUU20260501C00022500 | 22.50 | 0.28 | 0.32 | 0.28 | 300 | 583 | 92.22% | 0.24 | 0.12 | -0.06 | 0.01 | 0.00 |
| UUUU20260501C00023000 | 23.00 | 0.21 | 0.25 | 0.23 | 597 | 917 | 89.31% | 0.18 | 0.10 | -0.05 | 0.01 | 0.00 |
| UUUU20260501C00023500 | 23.50 | 0.15 | 0.17 | 0.14 | 129 | 297 | 89.24% | 0.14 | 0.09 | -0.04 | 0.01 | 0.00 |
| UUUU20260501C00024000 | 24.00 | 0.05 | 0.12 | 0.12 | 270 | 1,997 | 90.83% | 0.11 | 0.07 | -0.03 | 0.01 | 0.00 |
| UUUU20260501C00024500 | 24.50 | 0.03 | 0.12 | 0.10 | 41 | 95 | 91.28% | 0.08 | 0.06 | -0.03 | 0.00 | 0.00 |
| UUUU20260501C00025000 | 25.00 | 0.06 | 0.07 | 0.07 | 219 | 5,695 | 93.38% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| UUUU20260501C00025500 | 25.50 | 0.00 | 0.06 | 0.07 | 133 | 63 | 93.80% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| UUUU20260501C00026000 | 26.00 | 0.00 | 0.04 | 0.04 | 89 | 229 | 98.24% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| UUUU20260501C00026500 | 26.50 | 0.00 | 0.13 | 0.04 | 5 | 50 | 91.48% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| UUUU20260501C00027000 | 27.00 | 0.00 | 0.03 | 0.04 | 5 | 113 | 100.13% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| UUUU20260501C00027500 | 27.50 | 0.00 | 0.02 | 0.01 | 57 | 101 | 98.06% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| UUUU20260501C00028000 | 28.00 | 0.00 | 0.02 | 0.00 | 0 | 45 | 103.01% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| UUUU20260501C00028500 | 28.50 | 0.00 | 0.11 | 0.00 | 0 | 3 | 131.29% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| UUUU20260501C00029000 | 29.00 | 0.00 | 0.08 | 0.00 | 0 | 375 | 129.66% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| UUUU20260501C00029500 | 29.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 193.67% | 0.11 | 0.03 | -0.07 | 0.01 | 0.00 |
| UUUU20260501C00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 31 | 130.26% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| UUUU20260501C00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 172.22% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU20260501P00010000 | 10.00 | 0.00 | 0.02 | 0.02 | 3 | 30 | 275.32% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| UUUU20260501P00011000 | 11.00 | 0.00 | 0.08 | 0.00 | 0 | 6 | 254.42% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| UUUU20260501P00012000 | 12.00 | 0.00 | 0.12 | 0.01 | 2 | 511 | 160.65% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| UUUU20260501P00013000 | 13.00 | 0.00 | 0.02 | 0.04 | 12 | 545 | 138.41% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| UUUU20260501P00013500 | 13.50 | 0.00 | 0.02 | 0.02 | 6 | 1 | 127.86% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| UUUU20260501P00014000 | 14.00 | 0.00 | 0.02 | 0.03 | 10 | 4,198 | 117.65% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| UUUU20260501P00014500 | 14.50 | 0.01 | 0.23 | 0.04 | 15 | 21 | 118.68% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| UUUU20260501P00015000 | 15.00 | 0.01 | 0.03 | 0.03 | 14 | 386 | 108.26% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| UUUU20260501P00015500 | 15.50 | 0.01 | 0.03 | 0.00 | 0 | 173 | 101.64% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| UUUU20260501P00016000 | 16.00 | 0.03 | 0.04 | 0.03 | 25 | 371 | 99.33% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| UUUU20260501P00016500 | 16.50 | 0.00 | 0.06 | 0.05 | 17 | 77 | 96.23% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| UUUU20260501P00017000 | 17.00 | 0.03 | 0.09 | 0.08 | 63 | 114 | 93.49% | -0.07 | 0.05 | -0.03 | 0.00 | -0.00 |
| UUUU20260501P00017500 | 17.50 | 0.08 | 0.15 | 0.08 | 52 | 196 | 91.26% | -0.11 | 0.07 | -0.03 | 0.01 | -0.00 |
| UUUU20260501P00018000 | 18.00 | 0.18 | 0.21 | 0.19 | 2,028 | 558 | 88.60% | -0.15 | 0.09 | -0.04 | 0.01 | -0.00 |
| UUUU20260501P00018500 | 18.50 | 0.27 | 0.31 | 0.29 | 244 | 412 | 87.68% | -0.20 | 0.11 | -0.05 | 0.01 | -0.00 |
| UUUU20260501P00019000 | 19.00 | 0.41 | 0.44 | 0.42 | 279 | 664 | 90.39% | -0.27 | 0.13 | -0.06 | 0.01 | -0.00 |
| UUUU20260501P00019500 | 19.50 | 0.54 | 0.63 | 0.60 | 338 | 410 | 90.82% | -0.34 | 0.14 | -0.07 | 0.01 | -0.00 |
| UUUU20260501P00020000 | 20.00 | 0.76 | 0.83 | 0.83 | 329 | 349 | 89.02% | -0.42 | 0.16 | -0.07 | 0.01 | -0.00 |
| UUUU20260501P00020500 | 20.50 | 1.04 | 1.15 | 1.06 | 347 | 591 | 92.23% | -0.50 | 0.15 | -0.08 | 0.01 | -0.00 |
| UUUU20260501P00021000 | 21.00 | 1.28 | 1.45 | 1.37 | 379 | 537 | 92.48% | -0.57 | 0.15 | -0.08 | 0.01 | -0.00 |
| UUUU20260501P00021500 | 21.50 | 1.64 | 1.78 | 1.61 | 91 | 103 | 94.61% | -0.64 | 0.14 | -0.07 | 0.01 | -0.00 |
| UUUU20260501P00022000 | 22.00 | 2.01 | 2.14 | 1.98 | 21 | 118 | 94.83% | -0.70 | 0.13 | -0.07 | 0.01 | -0.00 |
| UUUU20260501P00022500 | 22.50 | 2.40 | 2.53 | 2.39 | 22 | 26 | 93.62% | -0.76 | 0.12 | -0.06 | 0.01 | -0.00 |
| UUUU20260501P00023000 | 23.00 | 2.68 | 3.15 | 2.86 | 67 | 81 | 89.45% | -0.82 | 0.10 | -0.05 | 0.01 | -0.00 |
| UUUU20260501P00023500 | 23.50 | 2.83 | 3.55 | 0.00 | 0 | 3 | 62.35% | -0.95 | 0.07 | -0.01 | 0.00 | -0.00 |
| UUUU20260501P00024000 | 24.00 | 3.25 | 4.05 | 2.79 | 2 | 26 | 132.10% | -0.79 | 0.08 | -0.08 | 0.01 | -0.00 |
| UUUU20260501P00024500 | 24.50 | 3.70 | 4.45 | 0.00 | 0 | 2 | 128.45% | -0.83 | 0.07 | -0.07 | 0.01 | -0.00 |
| UUUU20260501P00025000 | 25.00 | 4.00 | 4.95 | 0.00 | 0 | 29 | 137.31% | -0.84 | 0.06 | -0.07 | 0.01 | -0.00 |
| UUUU20260501P00025500 | 25.50 | 4.75 | 5.50 | 4.15 | 1 | 1 | 153.07% | -0.83 | 0.06 | -0.08 | 0.01 | -0.00 |
| UUUU20260501P00026000 | 26.00 | 4.80 | 6.00 | 0.00 | 0 | 0 | 161.44% | -0.84 | 0.05 | -0.08 | 0.01 | -0.00 |
| UUUU20260501P00026500 | 26.50 | 6.05 | 6.50 | 5.85 | 2 | 0 | 129.04% | -0.92 | 0.04 | -0.04 | 0.00 | -0.00 |
| UUUU20260501P00027000 | 27.00 | 6.25 | 6.90 | 6.36 | 2 | 1 | 161.16% | -0.88 | 0.05 | -0.06 | 0.01 | -0.00 |
| UUUU20260501P00027500 | 27.50 | 6.90 | 7.50 | 6.85 | 2 | 0 | 184.87% | -0.85 | 0.04 | -0.08 | 0.01 | -0.00 |
| UUUU20260501P00028000 | 28.00 | 7.25 | 8.05 | 7.40 | 2 | 1 | 199.84% | -0.84 | 0.04 | -0.09 | 0.01 | -0.00 |
| UUUU20260501P00028500 | 28.50 | 7.95 | 8.45 | 7.85 | 2 | 0 | 128.92% | -0.97 | 0.02 | -0.02 | 0.00 | -0.00 |
| UUUU20260501P00029000 | 29.00 | 8.15 | 9.00 | 0.00 | 0 | 1 | 206.19% | -0.86 | 0.04 | -0.09 | 0.01 | -0.00 |
| UUUU20260501P00029500 | 29.50 | 8.85 | 9.40 | 8.85 | 2 | 0 | 195.10% | -0.89 | 0.03 | -0.07 | 0.01 | -0.00 |
| UUUU20260501P00030000 | 30.00 | 9.15 | 10.05 | 0.00 | 0 | 1 | 227.57% | -0.86 | 0.04 | -0.10 | 0.01 | -0.00 |
| UUUU20260501P00035000 | 35.00 | 13.55 | 15.15 | 0.00 | 0 | 0 | 302.64% | -0.86 | 0.03 | -0.13 | 0.01 | -0.00 |
