Udløb
Puts
for markedsdato April 24, 2026
Calls
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TAN20260515P00020000 | 20.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 251.64% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00021000 | 21.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 241.04% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00022000 | 22.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 230.95% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00023000 | 23.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 221.34% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00024000 | 24.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 212.14% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00025000 | 25.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 203.34% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00026000 | 26.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 194.89% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00027000 | 27.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 186.76% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00028000 | 28.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 178.93% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00029000 | 29.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 171.37% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00030000 | 30.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 164.07% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00031000 | 31.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 157.00% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00032000 | 32.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 150.14% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| TAN20260515P00033000 | 33.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 143.49% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| TAN20260515P00034000 | 34.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 137.02% | -0.04 | 0.00 | -0.03 | 0.01 | -0.00 |
| TAN20260515P00035000 | 35.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 130.72% | -0.04 | 0.00 | -0.03 | 0.01 | -0.00 |
| TAN20260515P00036000 | 36.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 124.59% | -0.04 | 0.00 | -0.03 | 0.01 | -0.00 |
| TAN20260515P00037000 | 37.00 | 0.00 | 0.60 | 0.00 | 0 | 3 | 118.60% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| TAN20260515P00038000 | 38.00 | 0.00 | 0.60 | 0.00 | 0 | 4 | 112.76% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| TAN20260515P00039000 | 39.00 | 0.00 | 0.60 | 0.00 | 0 | 3 | 107.04% | -0.05 | 0.01 | -0.03 | 0.01 | -0.00 |
| TAN20260515P00040000 | 40.00 | 0.00 | 0.65 | 0.00 | 0 | 11 | 103.23% | -0.05 | 0.01 | -0.03 | 0.01 | -0.00 |
| TAN20260515P00041000 | 41.00 | 0.00 | 0.65 | 0.00 | 0 | 9 | 97.67% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| TAN20260515P00042000 | 42.00 | 0.00 | 0.65 | 0.00 | 0 | 10 | 92.22% | -0.06 | 0.01 | -0.03 | 0.02 | -0.00 |
| TAN20260515P00043000 | 43.00 | 0.00 | 0.65 | 0.00 | 0 | 24 | 86.86% | -0.06 | 0.01 | -0.03 | 0.02 | -0.00 |
| TAN20260515P00044000 | 44.00 | 0.00 | 0.70 | 0.00 | 0 | 17 | 83.03% | -0.06 | 0.01 | -0.03 | 0.02 | -0.00 |
| TAN20260515P00045000 | 45.00 | 0.00 | 0.35 | 0.00 | 0 | 36 | 66.62% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| TAN20260515P00046000 | 46.00 | 0.05 | 0.35 | 0.00 | 0 | 39 | 63.75% | -0.05 | 0.01 | -0.02 | 0.01 | -0.00 |
| TAN20260515P00047000 | 47.00 | 0.05 | 0.20 | 0.00 | 0 | 102 | 53.59% | -0.04 | 0.01 | -0.01 | 0.01 | -0.00 |
| TAN20260515P00048000 | 48.00 | 0.10 | 0.45 | 0.00 | 0 | 39 | 52.85% | -0.05 | 0.01 | -0.02 | 0.02 | -0.00 |
| TAN20260515P00049000 | 49.00 | 0.10 | 0.65 | 0.00 | 0 | 17 | 58.41% | -0.09 | 0.02 | -0.03 | 0.02 | -0.00 |
| TAN20260515P00050000 | 50.00 | 0.15 | 0.45 | 0.27 | 75 | 258 | 50.16% | -0.09 | 0.02 | -0.03 | 0.02 | -0.00 |
| TAN20260515P00051000 | 51.00 | 0.15 | 0.45 | 0.00 | 0 | 49 | 45.29% | -0.10 | 0.03 | -0.03 | 0.02 | -0.00 |
| TAN20260515P00052000 | 52.00 | 0.35 | 0.60 | 0.50 | 88 | 229 | 45.78% | -0.13 | 0.03 | -0.03 | 0.03 | -0.00 |
| TAN20260515P00053000 | 53.00 | 0.50 | 0.95 | 0.00 | 0 | 41 | 48.36% | -0.19 | 0.04 | -0.04 | 0.04 | -0.01 |
| TAN20260515P00054000 | 54.00 | 0.70 | 0.90 | 0.80 | 14 | 268 | 44.35% | -0.22 | 0.05 | -0.04 | 0.04 | -0.01 |
| TAN20260515P00055000 | 55.00 | 0.70 | 1.35 | 0.60 | 1 | 218 | 43.25% | -0.27 | 0.05 | -0.05 | 0.05 | -0.01 |
| TAN20260515P00056000 | 56.00 | 1.15 | 1.50 | 0.93 | 1 | 1,051 | 42.64% | -0.32 | 0.06 | -0.05 | 0.05 | -0.01 |
| TAN20260515P00057000 | 57.00 | 1.60 | 2.25 | 2.00 | 2 | 158 | 46.50% | -0.39 | 0.06 | -0.06 | 0.05 | -0.01 |
| TAN20260515P00058000 | 58.00 | 1.95 | 2.35 | 2.30 | 1 | 5 | 41.24% | -0.45 | 0.07 | -0.06 | 0.06 | -0.01 |
| TAN20260515P00059000 | 59.00 | 2.45 | 3.20 | 0.00 | 0 | 0 | 44.79% | -0.52 | 0.06 | -0.06 | 0.06 | -0.02 |
| TAN20260515P00060000 | 60.00 | 3.10 | 3.90 | 0.00 | 0 | 217 | 46.34% | -0.58 | 0.06 | -0.06 | 0.05 | -0.02 |
| TAN20260515P00061000 | 61.00 | 3.60 | 4.90 | 0.00 | 0 | 0 | 48.32% | -0.63 | 0.06 | -0.06 | 0.05 | -0.02 |
| TAN20260515P00062000 | 62.00 | 4.40 | 5.60 | 0.00 | 0 | 0 | 49.44% | -0.67 | 0.05 | -0.06 | 0.05 | -0.02 |
| TAN20260515P00063000 | 63.00 | 4.90 | 6.40 | 0.00 | 0 | 0 | 49.71% | -0.72 | 0.05 | -0.06 | 0.05 | -0.02 |
| TAN20260515P00064000 | 64.00 | 5.90 | 7.20 | 0.00 | 0 | 0 | 50.22% | -0.76 | 0.05 | -0.05 | 0.04 | -0.02 |
| TAN20260515P00065000 | 65.00 | 6.80 | 8.10 | 0.00 | 0 | 207 | 52.39% | -0.79 | 0.04 | -0.05 | 0.04 | -0.02 |
| TAN20260515P00066000 | 66.00 | 7.70 | 9.00 | 0.00 | 0 | 0 | 54.10% | -0.81 | 0.04 | -0.05 | 0.04 | -0.02 |
| TAN20260515P00067000 | 67.00 | 8.60 | 9.90 | 0.00 | 0 | 0 | 55.31% | -0.84 | 0.03 | -0.05 | 0.03 | -0.02 |
| TAN20260515P00068000 | 68.00 | 9.40 | 10.80 | 0.00 | 0 | 0 | 54.33% | -0.87 | 0.03 | -0.04 | 0.03 | -0.02 |
| TAN20260515P00069000 | 69.00 | 10.20 | 11.90 | 0.00 | 0 | 0 | 59.59% | -0.87 | 0.03 | -0.04 | 0.03 | -0.02 |
| TAN20260515P00070000 | 70.00 | 11.10 | 12.70 | 0.00 | 0 | 0 | 52.97% | -0.92 | 0.02 | -0.03 | 0.02 | -0.02 |
| TAN20260515P00075000 | 75.00 | 15.30 | 18.10 | 0.00 | 0 | 0 | 55.90% | -0.97 | 0.01 | -0.01 | 0.01 | -0.01 |
| TAN20260515P00080000 | 80.00 | 20.20 | 23.10 | 0.00 | 0 | 0 | 124.48% | -0.82 | 0.02 | -0.11 | 0.04 | -0.03 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TAN20260515C00020000 | 20.00 | 37.00 | 39.80 | 0.00 | 0 | 0 | 217.81% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| TAN20260515C00021000 | 21.00 | 36.00 | 38.80 | 0.00 | 0 | 0 | 207.93% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| TAN20260515C00022000 | 22.00 | 35.00 | 37.80 | 0.00 | 0 | 0 | 198.54% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| TAN20260515C00023000 | 23.00 | 34.00 | 36.80 | 0.00 | 0 | 0 | 189.58% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| TAN20260515C00024000 | 24.00 | 33.00 | 35.80 | 0.00 | 0 | 0 | 181.03% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| TAN20260515C00025000 | 25.00 | 32.00 | 34.80 | 0.00 | 0 | 0 | 172.85% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| TAN20260515C00026000 | 26.00 | 31.00 | 33.80 | 0.00 | 0 | 0 | 165.00% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| TAN20260515C00027000 | 27.00 | 30.00 | 32.80 | 0.00 | 0 | 0 | 157.46% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| TAN20260515C00028000 | 28.00 | 29.00 | 31.80 | 0.00 | 0 | 0 | 137.43% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| TAN20260515C00029000 | 29.00 | 27.90 | 30.80 | 0.00 | 0 | 0 | 130.68% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| TAN20260515C00030000 | 30.00 | 26.90 | 29.80 | 0.00 | 0 | 0 | 124.16% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| TAN20260515C00031000 | 31.00 | 25.90 | 28.80 | 0.00 | 0 | 0 | 79.66% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| TAN20260515C00032000 | 32.00 | 24.90 | 27.80 | 0.00 | 0 | 0 | 111.78% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| TAN20260515C00033000 | 33.00 | 23.90 | 26.80 | 0.00 | 0 | 0 | 105.88% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| TAN20260515C00034000 | 34.00 | 22.90 | 25.80 | 0.00 | 0 | 0 | 100.16% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| TAN20260515C00035000 | 35.00 | 21.90 | 24.80 | 0.00 | 0 | 1 | 94.61% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| TAN20260515C00036000 | 36.00 | 20.90 | 23.80 | 0.00 | 0 | 0 | 89.22% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| TAN20260515C00037000 | 37.00 | 19.90 | 22.80 | 0.00 | 0 | 1 | 83.97% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| TAN20260515C00038000 | 38.00 | 19.00 | 21.80 | 0.00 | 0 | 1 | 89.62% | 0.98 | 0.00 | -0.01 | 0.01 | 0.02 |
| TAN20260515C00039000 | 39.00 | 18.00 | 20.80 | 0.00 | 0 | 0 | 84.48% | 0.98 | 0.00 | -0.01 | 0.01 | 0.02 |
| TAN20260515C00040000 | 40.00 | 17.10 | 19.70 | 0.00 | 0 | 54 | 69.05% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| TAN20260515C00041000 | 41.00 | 16.00 | 18.80 | 0.00 | 0 | 0 | 74.58% | 0.98 | 0.00 | -0.01 | 0.01 | 0.02 |
| TAN20260515C00042000 | 42.00 | 15.10 | 17.80 | 0.00 | 0 | 2 | 69.80% | 0.98 | 0.00 | -0.01 | 0.01 | 0.02 |
| TAN20260515C00043000 | 43.00 | 14.60 | 16.50 | 0.00 | 0 | 5 | 75.94% | 0.96 | 0.01 | -0.02 | 0.01 | 0.02 |
| TAN20260515C00044000 | 44.00 | 13.30 | 15.50 | 0.00 | 0 | 2 | 50.79% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| TAN20260515C00045000 | 45.00 | 12.30 | 14.70 | 0.00 | 0 | 0 | 61.66% | 0.97 | 0.01 | -0.01 | 0.01 | 0.02 |
| TAN20260515C00046000 | 46.00 | 11.60 | 13.70 | 0.00 | 0 | 0 | 67.90% | 0.94 | 0.01 | -0.03 | 0.02 | 0.02 |
| TAN20260515C00047000 | 47.00 | 10.40 | 12.70 | 0.00 | 0 | 0 | 56.52% | 0.95 | 0.01 | -0.02 | 0.01 | 0.03 |
| TAN20260515C00048000 | 48.00 | 9.60 | 11.10 | 0.00 | 0 | 3 | 76.74% | 0.88 | 0.02 | -0.05 | 0.03 | 0.02 |
| TAN20260515C00049000 | 49.00 | 8.70 | 10.10 | 0.00 | 0 | 3 | 29.91% | 0.99 | 0.00 | -0.00 | 0.00 | 0.03 |
| TAN20260515C00050000 | 50.00 | 7.70 | 9.20 | 0.00 | 0 | 44 | 35.03% | 0.97 | 0.01 | -0.01 | 0.01 | 0.03 |
| TAN20260515C00051000 | 51.00 | 6.90 | 8.10 | 0.00 | 0 | 12 | 35.16% | 0.95 | 0.02 | -0.01 | 0.01 | 0.03 |
| TAN20260515C00052000 | 52.00 | 6.00 | 7.20 | 0.00 | 0 | 11 | 36.30% | 0.91 | 0.03 | -0.02 | 0.02 | 0.03 |
| TAN20260515C00053000 | 53.00 | 5.30 | 6.40 | 0.00 | 0 | 7 | 40.53% | 0.85 | 0.04 | -0.03 | 0.03 | 0.03 |
| TAN20260515C00054000 | 54.00 | 4.50 | 5.60 | 0.00 | 0 | 70 | 40.55% | 0.80 | 0.05 | -0.04 | 0.04 | 0.02 |
| TAN20260515C00055000 | 55.00 | 4.10 | 4.90 | 4.30 | 4 | 191 | 46.97% | 0.72 | 0.05 | -0.05 | 0.05 | 0.02 |
| TAN20260515C00056000 | 56.00 | 3.30 | 4.20 | 0.00 | 0 | 2,038 | 43.06% | 0.68 | 0.06 | -0.05 | 0.05 | 0.02 |
| TAN20260515C00057000 | 57.00 | 2.75 | 3.50 | 2.90 | 2 | 27 | 42.69% | 0.61 | 0.06 | -0.05 | 0.05 | 0.02 |
| TAN20260515C00058000 | 58.00 | 2.20 | 3.20 | 0.00 | 0 | 75 | 44.75% | 0.55 | 0.06 | -0.06 | 0.06 | 0.02 |
| TAN20260515C00059000 | 59.00 | 1.60 | 2.65 | 2.07 | 5 | 40 | 42.91% | 0.48 | 0.07 | -0.06 | 0.06 | 0.01 |
| TAN20260515C00060000 | 60.00 | 1.55 | 1.85 | 1.75 | 16 | 3,162 | 42.60% | 0.42 | 0.07 | -0.06 | 0.05 | 0.01 |
| TAN20260515C00061000 | 61.00 | 1.15 | 1.55 | 1.10 | 3 | 75 | 42.05% | 0.35 | 0.06 | -0.05 | 0.05 | 0.01 |
| TAN20260515C00062000 | 62.00 | 0.85 | 1.60 | 0.00 | 0 | 103 | 45.87% | 0.32 | 0.06 | -0.05 | 0.05 | 0.01 |
| TAN20260515C00063000 | 63.00 | 0.50 | 1.40 | 0.00 | 0 | 51 | 45.36% | 0.26 | 0.05 | -0.05 | 0.05 | 0.01 |
| TAN20260515C00064000 | 64.00 | 0.45 | 0.85 | 0.00 | 0 | 52 | 43.02% | 0.20 | 0.05 | -0.04 | 0.04 | 0.01 |
| TAN20260515C00065000 | 65.00 | 0.40 | 0.80 | 0.45 | 1 | 110 | 45.99% | 0.18 | 0.04 | -0.04 | 0.04 | 0.01 |
| TAN20260515C00066000 | 66.00 | 0.15 | 0.60 | 0.50 | 1 | 40 | 43.16% | 0.13 | 0.04 | -0.03 | 0.03 | 0.00 |
| TAN20260515C00067000 | 67.00 | 0.10 | 0.50 | 0.45 | 1 | 6 | 44.01% | 0.11 | 0.03 | -0.03 | 0.03 | 0.00 |
| TAN20260515C00068000 | 68.00 | 0.10 | 0.70 | 0.00 | 0 | 16 | 51.18% | 0.12 | 0.03 | -0.03 | 0.03 | 0.00 |
| TAN20260515C00069000 | 69.00 | 0.05 | 0.30 | 0.00 | 0 | 7 | 44.68% | 0.07 | 0.02 | -0.02 | 0.02 | 0.00 |
| TAN20260515C00070000 | 70.00 | 0.05 | 0.70 | 0.00 | 0 | 87 | 56.92% | 0.11 | 0.02 | -0.03 | 0.03 | 0.00 |
| TAN20260515C00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 26 | 72.00% | 0.09 | 0.02 | -0.04 | 0.02 | 0.00 |
| TAN20260515C00080000 | 80.00 | 0.00 | 0.15 | 0.00 | 0 | 97 | 63.76% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
