Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URGN20260618C00005000 | 5.00 | 20.80 | 24.20 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| URGN20260618C00010000 | 10.00 | 15.50 | 19.40 | 0.00 | 0 | 5 | 599.70% | 0.92 | 0.00 | -0.17 | 0.01 | 0.00 |
| URGN20260618C00013000 | 13.00 | 12.50 | 17.00 | 0.00 | 0 | 0 | 530.44% | 0.88 | 0.01 | -0.20 | 0.01 | 0.00 |
| URGN20260618C00014000 | 14.00 | 11.50 | 15.80 | 0.00 | 0 | 0 | 451.68% | 0.88 | 0.01 | -0.18 | 0.01 | 0.00 |
| URGN20260618C00015000 | 15.00 | 10.50 | 15.00 | 0.00 | 0 | 2 | 435.29% | 0.86 | 0.01 | -0.19 | 0.01 | 0.00 |
| URGN20260618C00016000 | 16.00 | 9.50 | 14.00 | 0.00 | 0 | 0 | 402.04% | 0.85 | 0.01 | -0.18 | 0.01 | 0.00 |
| URGN20260618C00017000 | 17.00 | 8.50 | 13.00 | 0.00 | 0 | 0 | 370.94% | 0.84 | 0.01 | -0.18 | 0.01 | 0.00 |
| URGN20260618C00018000 | 18.00 | 7.50 | 12.00 | 0.00 | 0 | 0 | 349.13% | 0.82 | 0.01 | -0.18 | 0.01 | 0.00 |
| URGN20260618C00019000 | 19.00 | 6.50 | 11.00 | 0.00 | 0 | 1 | 141.18% | 0.96 | 0.02 | -0.05 | 0.00 | 0.00 |
| URGN20260618C00020000 | 20.00 | 6.00 | 10.40 | 0.00 | 0 | 33 | 165.46% | 0.88 | 0.03 | -0.08 | 0.01 | 0.00 |
| URGN20260618C00021000 | 21.00 | 5.00 | 9.50 | 0.00 | 0 | 38 | 151.94% | 0.86 | 0.03 | -0.08 | 0.01 | 0.00 |
| URGN20260618C00022000 | 22.00 | 4.00 | 7.70 | 0.00 | 0 | 6 | 104.37% | 0.91 | 0.05 | -0.05 | 0.01 | 0.00 |
| URGN20260618C00023000 | 23.00 | 3.00 | 7.50 | 0.00 | 0 | 41 | 120.08% | 0.81 | 0.05 | -0.07 | 0.01 | 0.00 |
| URGN20260618C00024000 | 24.00 | 2.50 | 6.30 | 0.00 | 0 | 48 | 108.85% | 0.77 | 0.06 | -0.07 | 0.02 | 0.00 |
| URGN20260618C00025000 | 25.00 | 3.10 | 5.20 | 0.00 | 0 | 97 | 137.24% | 0.68 | 0.05 | -0.10 | 0.02 | 0.00 |
| URGN20260618C00026000 | 26.00 | 1.00 | 4.90 | 0.00 | 0 | 25 | 109.92% | 0.63 | 0.07 | -0.09 | 0.02 | 0.00 |
| URGN20260618C00027000 | 27.00 | 0.35 | 4.40 | 1.95 | 1 | 2 | 107.18% | 0.56 | 0.07 | -0.09 | 0.02 | 0.00 |
| URGN20260618C00028000 | 28.00 | 0.05 | 3.40 | 0.00 | 0 | 106 | 97.54% | 0.48 | 0.08 | -0.08 | 0.02 | 0.00 |
| URGN20260618C00029000 | 29.00 | 0.00 | 2.00 | 0.00 | 0 | 49 | 80.28% | 0.37 | 0.09 | -0.06 | 0.02 | 0.00 |
| URGN20260618C00030000 | 30.00 | 0.00 | 2.70 | 0.00 | 0 | 297 | 112.81% | 0.37 | 0.06 | -0.08 | 0.02 | 0.00 |
| URGN20260618C00031000 | 31.00 | 0.00 | 2.85 | 0.00 | 0 | 63 | 130.45% | 0.35 | 0.05 | -0.09 | 0.02 | 0.00 |
| URGN20260618C00032000 | 32.00 | 0.20 | 4.70 | 0.00 | 0 | 3 | 194.22% | 0.40 | 0.04 | -0.15 | 0.02 | 0.00 |
| URGN20260618C00033000 | 33.00 | 0.00 | 2.80 | 0.00 | 0 | 298 | 153.69% | 0.31 | 0.04 | -0.11 | 0.02 | 0.00 |
| URGN20260618C00034000 | 34.00 | 0.00 | 2.30 | 0.00 | 0 | 520 | 150.87% | 0.27 | 0.04 | -0.10 | 0.02 | 0.00 |
| URGN20260618C00035000 | 35.00 | 0.00 | 4.60 | 0.00 | 0 | 60 | 222.18% | 0.36 | 0.03 | -0.16 | 0.02 | 0.00 |
| URGN20260618C00036000 | 36.00 | 0.00 | 0.60 | 0.00 | 0 | 5 | 110.19% | 0.12 | 0.03 | -0.04 | 0.01 | 0.00 |
| URGN20260618C00037000 | 37.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 234.73% | 0.33 | 0.03 | -0.16 | 0.02 | 0.00 |
| URGN20260618C00038000 | 38.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 246.68% | 0.32 | 0.03 | -0.17 | 0.02 | 0.00 |
| URGN20260618C00039000 | 39.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 255.61% | 0.32 | 0.03 | -0.18 | 0.02 | 0.00 |
| URGN20260618C00040000 | 40.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 157.33% | 0.13 | 0.03 | -0.06 | 0.01 | 0.00 |
| URGN20260618C00045000 | 45.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 299.30% | 0.28 | 0.02 | -0.19 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URGN20260618P00005000 | 5.00 | 0.00 | 1.95 | 0.17 | 1 | 1 | 774.27% | -0.03 | 0.00 | -0.10 | 0.00 | -0.00 |
| URGN20260618P00010000 | 10.00 | 0.00 | 2.75 | 0.00 | 0 | 2 | 524.96% | -0.07 | 0.00 | -0.13 | 0.01 | -0.00 |
| URGN20260618P00013000 | 13.00 | 0.00 | 4.30 | 0.00 | 0 | 7 | 489.75% | -0.10 | 0.01 | -0.17 | 0.01 | -0.00 |
| URGN20260618P00014000 | 14.00 | 0.00 | 2.75 | 0.00 | 0 | 3 | 374.40% | -0.10 | 0.01 | -0.13 | 0.01 | -0.00 |
| URGN20260618P00015000 | 15.00 | 0.00 | 1.75 | 0.00 | 0 | 52 | 291.86% | -0.09 | 0.01 | -0.09 | 0.01 | -0.00 |
| URGN20260618P00016000 | 16.00 | 0.00 | 1.75 | 0.00 | 0 | 4 | 267.03% | -0.10 | 0.01 | -0.09 | 0.01 | -0.00 |
| URGN20260618P00017000 | 17.00 | 0.00 | 3.70 | 0.00 | 0 | 1 | 329.57% | -0.14 | 0.01 | -0.15 | 0.01 | -0.00 |
| URGN20260618P00018000 | 18.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 264.66% | -0.14 | 0.02 | -0.12 | 0.01 | -0.00 |
| URGN20260618P00019000 | 19.00 | 0.00 | 2.65 | 0.00 | 0 | 15 | 236.97% | -0.16 | 0.02 | -0.11 | 0.01 | -0.00 |
| URGN20260618P00020000 | 20.00 | 0.00 | 1.95 | 0.00 | 0 | 31 | 187.95% | -0.15 | 0.02 | -0.09 | 0.01 | -0.00 |
| URGN20260618P00021000 | 21.00 | 0.00 | 4.60 | 0.00 | 0 | 1 | 256.18% | -0.22 | 0.02 | -0.15 | 0.02 | -0.00 |
| URGN20260618P00022000 | 22.00 | 0.00 | 4.60 | 0.00 | 0 | 0 | 231.47% | -0.24 | 0.02 | -0.14 | 0.02 | -0.00 |
| URGN20260618P00023000 | 23.00 | 0.00 | 1.25 | 0.00 | 0 | 118 | 105.54% | -0.18 | 0.05 | -0.05 | 0.01 | -0.00 |
| URGN20260618P00024000 | 24.00 | 0.05 | 3.20 | 0.00 | 0 | 81 | 146.82% | -0.28 | 0.04 | -0.10 | 0.02 | -0.00 |
| URGN20260618P00025000 | 25.00 | 0.45 | 2.50 | 1.00 | 5 | 36 | 117.26% | -0.31 | 0.05 | -0.08 | 0.02 | -0.00 |
| URGN20260618P00026000 | 26.00 | 1.00 | 1.80 | 1.20 | 22 | 141 | 85.56% | -0.36 | 0.08 | -0.06 | 0.02 | -0.00 |
| URGN20260618P00027000 | 27.00 | 0.90 | 2.50 | 0.00 | 0 | 97 | 83.00% | -0.45 | 0.09 | -0.06 | 0.02 | -0.01 |
| URGN20260618P00028000 | 28.00 | 1.10 | 4.90 | 0.00 | 0 | 2 | 117.74% | -0.50 | 0.06 | -0.09 | 0.02 | -0.01 |
| URGN20260618P00029000 | 29.00 | 1.05 | 4.90 | 0.00 | 0 | 0 | 85.91% | -0.61 | 0.08 | -0.06 | 0.02 | -0.01 |
| URGN20260618P00030000 | 30.00 | 1.65 | 6.00 | 0.00 | 0 | 8 | 92.87% | -0.66 | 0.07 | -0.06 | 0.02 | -0.01 |
| URGN20260618P00031000 | 31.00 | 2.50 | 6.50 | 0.00 | 0 | 0 | 87.35% | -0.74 | 0.06 | -0.05 | 0.02 | -0.01 |
| URGN20260618P00032000 | 32.00 | 3.50 | 7.00 | 0.00 | 0 | 0 | 81.57% | -0.81 | 0.06 | -0.04 | 0.01 | -0.01 |
| URGN20260618P00033000 | 33.00 | 4.50 | 8.00 | 0.00 | 0 | 0 | 91.22% | -0.82 | 0.05 | -0.04 | 0.01 | -0.01 |
| URGN20260618P00034000 | 34.00 | 5.30 | 9.00 | 0.00 | 0 | 0 | 91.53% | -0.86 | 0.04 | -0.03 | 0.01 | -0.01 |
| URGN20260618P00035000 | 35.00 | 6.30 | 9.50 | 0.00 | 0 | 0 | 59.67% | -0.96 | 0.01 | -0.00 | 0.00 | -0.01 |
| URGN20260618P00036000 | 36.00 | 7.10 | 10.50 | 0.00 | 0 | 0 | 197.81% | -0.69 | 0.03 | -0.13 | 0.02 | -0.01 |
| URGN20260618P00037000 | 37.00 | 8.00 | 11.50 | 0.00 | 0 | 0 | 207.32% | -0.69 | 0.03 | -0.13 | 0.02 | -0.01 |
| URGN20260618P00038000 | 38.00 | 9.10 | 12.50 | 0.00 | 0 | 0 | 216.39% | -0.70 | 0.03 | -0.14 | 0.02 | -0.01 |
| URGN20260618P00039000 | 39.00 | 10.20 | 13.50 | 0.00 | 0 | 0 | 225.05% | -0.71 | 0.03 | -0.14 | 0.02 | -0.01 |
| URGN20260618P00040000 | 40.00 | 11.00 | 14.50 | 0.00 | 0 | 0 | 233.35% | -0.71 | 0.03 | -0.14 | 0.02 | -0.01 |
| URGN20260618P00045000 | 45.00 | 16.00 | 19.50 | 0.00 | 0 | 0 | 270.32% | -0.74 | 0.02 | -0.16 | 0.02 | -0.02 |
