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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLRY20260501P00001000 | 1.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLRY20260501P00002000 | 2.00 | 0.00 | 0.37 | 0.00 | 0 | 0 | 723.87% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| TLRY20260501P00003000 | 3.00 | 0.00 | 0.37 | 0.00 | 0 | 0 | 505.68% | -0.07 | 0.03 | -0.04 | 0.00 | -0.00 |
| TLRY20260501P00003500 | 3.50 | 0.00 | 0.37 | 0.00 | 0 | 0 | 425.12% | -0.08 | 0.04 | -0.04 | 0.00 | -0.00 |
| TLRY20260501P00004000 | 4.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 168.15% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| TLRY20260501P00004500 | 4.50 | 0.00 | 0.37 | 0.01 | 11 | 11 | 148.25% | -0.02 | 0.03 | -0.00 | 0.00 | 0.00 |
| TLRY20260501P00005000 | 5.00 | 0.00 | 0.41 | 0.01 | 38 | 129 | 246.82% | -0.15 | 0.10 | -0.04 | 0.00 | -0.00 |
| TLRY20260501P00005500 | 5.50 | 0.00 | 0.03 | 0.01 | 92 | 94 | 89.48% | -0.04 | 0.11 | -0.00 | 0.00 | -0.00 |
| TLRY20260501P00006000 | 6.00 | 0.04 | 0.13 | 0.06 | 213 | 4,142 | 86.75% | -0.15 | 0.28 | -0.01 | 0.00 | -0.00 |
| TLRY20260501P00006500 | 6.50 | 0.19 | 0.21 | 0.20 | 361 | 948 | 85.49% | -0.35 | 0.46 | -0.02 | 0.00 | -0.00 |
| TLRY20260501P00007000 | 7.00 | 0.46 | 0.51 | 0.46 | 419 | 1,036 | 92.36% | -0.58 | 0.45 | -0.02 | 0.00 | -0.00 |
| TLRY20260501P00007500 | 7.50 | 0.86 | 0.99 | 0.90 | 141 | 2,675 | 111.37% | -0.72 | 0.32 | -0.03 | 0.00 | -0.00 |
| TLRY20260501P00008000 | 8.00 | 1.08 | 1.53 | 1.32 | 95 | 215 | 114.37% | -0.84 | 0.23 | -0.02 | 0.00 | -0.00 |
| TLRY20260501P00008500 | 8.50 | 1.67 | 2.04 | 1.69 | 5 | 55 | 85.69% | -0.97 | 0.09 | -0.00 | 0.00 | -0.00 |
| TLRY20260501P00009000 | 9.00 | 1.90 | 2.59 | 2.27 | 1 | 1,013 | 264.22% | -0.72 | 0.13 | -0.06 | 0.00 | -0.00 |
| TLRY20260501P00009500 | 9.50 | 1.81 | 3.95 | 2.61 | 2 | 11 | 187.05% | -0.88 | 0.11 | -0.02 | 0.00 | -0.00 |
| TLRY20260501P00010000 | 10.00 | 2.65 | 4.20 | 3.20 | 1 | 11 | 203.56% | -0.89 | 0.10 | -0.02 | 0.00 | -0.00 |
| TLRY20260501P00010500 | 10.50 | 3.10 | 5.20 | 3.72 | 5 | 6 | 235.74% | -0.88 | 0.09 | -0.03 | 0.00 | -0.00 |
| TLRY20260501P00011000 | 11.00 | 3.65 | 4.80 | 0.00 | 0 | 0 | 237.99% | -0.90 | 0.08 | -0.03 | 0.00 | -0.00 |
| TLRY20260501P00011500 | 11.50 | 4.10 | 6.20 | 4.63 | 2 | 2 | 295.35% | -0.86 | 0.08 | -0.04 | 0.00 | -0.00 |
| TLRY20260501P00012000 | 12.00 | 4.60 | 5.80 | 0.00 | 0 | 2 | 461.13% | -0.71 | 0.08 | -0.10 | 0.00 | -0.00 |
| TLRY20260501P00012500 | 12.50 | 5.05 | 6.40 | 0.00 | 0 | 2 | 509.52% | -0.69 | 0.07 | -0.12 | 0.00 | -0.00 |
| TLRY20260501P00013000 | 13.00 | 5.45 | 6.95 | 0.00 | 0 | 1 | 541.28% | -0.69 | 0.07 | -0.13 | 0.00 | -0.00 |
| TLRY20260501P00014000 | 14.00 | 6.45 | 7.90 | 0.00 | 0 | 1 | 556.47% | -0.71 | 0.07 | -0.13 | 0.00 | -0.00 |
| TLRY20260501P00015000 | 15.00 | 7.45 | 8.95 | 0.00 | 0 | 0 | 599.63% | -0.70 | 0.06 | -0.14 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLRY20260501C00001000 | 1.00 | 5.05 | 6.55 | 0.00 | 0 | 0 | 793.02% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00002000 | 2.00 | 4.30 | 4.90 | 0.00 | 0 | 0 | 558.34% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| TLRY20260501C00003000 | 3.00 | 3.25 | 4.40 | 0.00 | 0 | 0 | 385.78% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| TLRY20260501C00003500 | 3.50 | 2.75 | 3.90 | 0.00 | 0 | 1 | 321.13% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| TLRY20260501C00004000 | 4.00 | 2.20 | 3.40 | 0.00 | 0 | 8 | 237.61% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00004500 | 4.50 | 1.95 | 2.70 | 0.00 | 0 | 1 | 215.10% | 0.93 | 0.06 | -0.02 | 0.00 | 0.00 |
| TLRY20260501C00005000 | 5.00 | 1.45 | 2.20 | 0.00 | 0 | 0 | 169.61% | 0.92 | 0.09 | -0.02 | 0.00 | 0.00 |
| TLRY20260501C00005500 | 5.50 | 1.03 | 1.44 | 0.00 | 0 | 13 | 114.42% | 0.92 | 0.14 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00006000 | 6.00 | 0.72 | 0.99 | 0.77 | 138 | 33 | 65.94% | 0.91 | 0.26 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00006500 | 6.50 | 0.42 | 0.48 | 0.48 | 234 | 871 | 83.52% | 0.65 | 0.47 | -0.02 | 0.00 | 0.00 |
| TLRY20260501C00007000 | 7.00 | 0.21 | 0.23 | 0.23 | 1,416 | 3,300 | 87.12% | 0.41 | 0.47 | -0.02 | 0.00 | 0.00 |
| TLRY20260501C00007500 | 7.50 | 0.10 | 0.14 | 0.11 | 1,142 | 1,296 | 95.04% | 0.24 | 0.34 | -0.02 | 0.00 | 0.00 |
| TLRY20260501C00008000 | 8.00 | 0.07 | 0.09 | 0.07 | 1,225 | 2,942 | 104.59% | 0.14 | 0.23 | -0.02 | 0.00 | 0.00 |
| TLRY20260501C00008500 | 8.50 | 0.04 | 0.05 | 0.05 | 247 | 877 | 117.63% | 0.10 | 0.15 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00009000 | 9.00 | 0.03 | 0.04 | 0.04 | 662 | 1,120 | 126.96% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00009500 | 9.50 | 0.02 | 0.03 | 0.03 | 166 | 603 | 140.11% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00010000 | 10.00 | 0.02 | 0.03 | 0.02 | 235 | 1,748 | 150.45% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00010500 | 10.50 | 0.01 | 0.22 | 0.03 | 15 | 149 | 165.26% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00011000 | 11.00 | 0.01 | 0.22 | 0.01 | 39 | 120 | 171.25% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00011500 | 11.50 | 0.01 | 0.04 | 0.00 | 0 | 66 | 199.16% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00012000 | 12.00 | 0.01 | 0.10 | 0.00 | 0 | 321 | 195.82% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00012500 | 12.50 | 0.01 | 0.17 | 0.00 | 0 | 27 | 230.33% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| TLRY20260501C00013000 | 13.00 | 0.01 | 0.26 | 0.00 | 0 | 50 | 324.48% | 0.11 | 0.06 | -0.04 | 0.00 | 0.00 |
| TLRY20260501C00014000 | 14.00 | 0.00 | 0.54 | 0.00 | 0 | 119 | 416.25% | 0.17 | 0.06 | -0.07 | 0.00 | 0.00 |
| TLRY20260501C00015000 | 15.00 | 0.00 | 0.03 | 0.00 | 0 | 3 | 256.10% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
