Udløb
Puts
for markedsdato April 29, 2026
Calls
for markedsdato April 29, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLT20260501P00070000 | 70.00 | 0.00 | 0.01 | 0.00 | 0 | 69 | 96.92% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00071000 | 71.00 | 0.00 | 0.01 | 0.00 | 0 | 110 | 90.57% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00072000 | 72.00 | 0.00 | 0.01 | 0.00 | 0 | 110 | 84.28% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00073000 | 73.00 | 0.00 | 0.01 | 0.00 | 0 | 198 | 78.04% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00074000 | 74.00 | 0.00 | 0.01 | 0.00 | 0 | 761 | 71.85% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00075000 | 75.00 | 0.00 | 0.01 | 0.00 | 0 | 450 | 65.69% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00076000 | 76.00 | 0.00 | 0.01 | 0.00 | 0 | 408 | 59.58% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00077000 | 77.00 | 0.00 | 0.01 | 0.00 | 0 | 625 | 53.49% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00078000 | 78.00 | 0.00 | 0.01 | 0.00 | 0 | 4,642 | 47.42% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00079000 | 79.00 | 0.00 | 0.01 | 0.00 | 0 | 760 | 41.35% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00080000 | 80.00 | 0.00 | 0.01 | 0.01 | 10 | 2,394 | 35.28% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00081000 | 81.00 | 0.00 | 0.01 | 0.01 | 3 | 1,658 | 29.19% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00081500 | 81.50 | 0.00 | 0.01 | 0.01 | 957 | 1,248 | 26.12% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00082000 | 82.00 | 0.00 | 0.01 | 0.01 | 1,959 | 3,657 | 23.03% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| TLT20260501P00082500 | 82.50 | 0.01 | 0.02 | 0.01 | 738 | 5,227 | 23.40% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00083000 | 83.00 | 0.01 | 0.02 | 0.02 | 3,719 | 5,454 | 19.90% | -0.03 | 0.06 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00083500 | 83.50 | 0.02 | 0.03 | 0.02 | 97 | 7,277 | 17.86% | -0.05 | 0.09 | -0.02 | 0.01 | -0.00 |
| TLT20260501P00084000 | 84.00 | 0.04 | 0.05 | 0.05 | 5,330 | 15,617 | 14.97% | -0.08 | 0.16 | -0.03 | 0.01 | -0.00 |
| TLT20260501P00084500 | 84.50 | 0.09 | 0.10 | 0.09 | 938 | 2,504 | 13.97% | -0.18 | 0.29 | -0.06 | 0.02 | -0.00 |
| TLT20260501P00085000 | 85.00 | 0.20 | 0.21 | 0.20 | 2,587 | 17,663 | 12.71% | -0.34 | 0.45 | -0.08 | 0.02 | -0.00 |
| TLT20260501P00085500 | 85.50 | 0.43 | 0.44 | 0.42 | 5,110 | 3,604 | 11.14% | -0.60 | 0.55 | -0.08 | 0.02 | -0.00 |
| TLT20260501P00086000 | 86.00 | 0.77 | 0.82 | 0.81 | 3,290 | 7,866 | 10.73% | -0.84 | 0.36 | -0.04 | 0.02 | -0.00 |
| TLT20260501P00086500 | 86.50 | 1.19 | 1.28 | 1.20 | 1,579 | 6,163 | 13.42% | -0.92 | 0.18 | -0.03 | 0.01 | -0.00 |
| TLT20260501P00087000 | 87.00 | 1.67 | 1.77 | 1.61 | 441 | 2,985 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00087500 | 87.50 | 2.16 | 2.27 | 2.09 | 85 | 2,431 | 17.73% | -0.97 | 0.06 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00088000 | 88.00 | 2.65 | 2.76 | 2.63 | 42 | 1,853 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00088500 | 88.50 | 3.15 | 3.30 | 2.96 | 2 | 353 | 24.21% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00089000 | 89.00 | 3.60 | 3.80 | 3.65 | 21 | 674 | 27.33% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00089500 | 89.50 | 4.10 | 4.30 | 3.91 | 50 | 1,091 | 30.40% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00090000 | 90.00 | 4.60 | 4.80 | 4.50 | 6 | 266 | 33.41% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00090500 | 90.50 | 5.10 | 5.30 | 4.99 | 1 | 241 | 36.37% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00091000 | 91.00 | 5.60 | 5.80 | 0.00 | 0 | 39 | 39.29% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00091500 | 91.50 | 6.10 | 6.30 | 0.00 | 0 | 43 | 42.17% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00092000 | 92.00 | 6.60 | 6.75 | 0.00 | 0 | 501 | 45.02% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00092500 | 92.50 | 7.10 | 7.25 | 0.00 | 0 | 20 | 47.83% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00093000 | 93.00 | 7.60 | 7.75 | 0.00 | 0 | 17 | 50.60% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00093500 | 93.50 | 8.10 | 8.25 | 0.00 | 0 | 8 | 53.35% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00094000 | 94.00 | 8.60 | 8.75 | 0.00 | 0 | 23 | 56.07% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00095000 | 95.00 | 9.60 | 9.75 | 0.00 | 0 | 14 | 61.43% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00096000 | 96.00 | 10.60 | 10.75 | 10.45 | 2 | 17 | 66.68% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00097000 | 97.00 | 11.60 | 11.75 | 0.00 | 0 | 17 | 71.85% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| TLT20260501P00098000 | 98.00 | 12.60 | 12.75 | 0.00 | 0 | 61 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00099000 | 99.00 | 13.60 | 13.75 | 0.00 | 0 | 24 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00100000 | 100.00 | 14.60 | 14.75 | 0.00 | 0 | 27 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00105000 | 105.00 | 19.60 | 19.75 | 0.00 | 0 | 7 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00110000 | 110.00 | 24.60 | 24.75 | 0.00 | 0 | 6 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLT20260501C00070000 | 70.00 | 15.50 | 15.65 | 0.00 | 0 | 34 | 137.42% | 0.98 | 0.00 | -0.04 | 0.00 | 0.00 |
| TLT20260501C00071000 | 71.00 | 14.50 | 14.65 | 0.00 | 0 | 4 | 129.13% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| TLT20260501C00072000 | 72.00 | 13.50 | 13.70 | 0.00 | 0 | 21 | 120.91% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| TLT20260501C00073000 | 73.00 | 12.50 | 12.70 | 0.00 | 0 | 0 | 112.74% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| TLT20260501C00074000 | 74.00 | 11.50 | 11.70 | 0.00 | 0 | 0 | 104.63% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| TLT20260501C00075000 | 75.00 | 10.50 | 10.70 | 0.00 | 0 | 0 | 96.57% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| TLT20260501C00076000 | 76.00 | 9.50 | 9.70 | 9.75 | 3 | 0 | 88.53% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| TLT20260501C00077000 | 77.00 | 8.50 | 8.70 | 8.87 | 40 | 0 | 80.50% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| TLT20260501C00078000 | 78.00 | 7.50 | 7.70 | 7.80 | 200 | 1 | 72.37% | 0.97 | 0.02 | -0.04 | 0.00 | 0.00 |
| TLT20260501C00079000 | 79.00 | 6.50 | 6.70 | 6.80 | 180 | 11 | 64.21% | 0.97 | 0.02 | -0.04 | 0.00 | 0.00 |
| TLT20260501C00080000 | 80.00 | 5.50 | 5.70 | 5.60 | 115 | 226 | 56.02% | 0.97 | 0.02 | -0.04 | 0.00 | 0.00 |
| TLT20260501C00081000 | 81.00 | 4.50 | 4.70 | 4.80 | 200 | 202 | 47.74% | 0.96 | 0.03 | -0.04 | 0.01 | 0.00 |
| TLT20260501C00081500 | 81.50 | 4.00 | 4.20 | 4.30 | 270 | 147 | 43.56% | 0.96 | 0.04 | -0.04 | 0.01 | 0.00 |
| TLT20260501C00082000 | 82.00 | 3.50 | 3.70 | 3.75 | 166 | 238 | 39.34% | 0.95 | 0.04 | -0.04 | 0.01 | 0.00 |
| TLT20260501C00082500 | 82.50 | 3.00 | 3.15 | 3.20 | 562 | 460 | 35.07% | 0.95 | 0.05 | -0.04 | 0.01 | 0.00 |
| TLT20260501C00083000 | 83.00 | 2.54 | 2.65 | 2.71 | 584 | 264 | 29.12% | 0.95 | 0.06 | -0.03 | 0.01 | 0.00 |
| TLT20260501C00083500 | 83.50 | 2.05 | 2.15 | 2.25 | 57 | 339 | 26.21% | 0.93 | 0.09 | -0.04 | 0.01 | 0.00 |
| TLT20260501C00084000 | 84.00 | 1.56 | 1.65 | 1.85 | 58 | 468 | 18.70% | 0.95 | 0.10 | -0.02 | 0.01 | 0.00 |
| TLT20260501C00084500 | 84.50 | 1.09 | 1.14 | 1.23 | 122 | 2,073 | 14.92% | 0.93 | 0.18 | -0.02 | 0.01 | 0.00 |
| TLT20260501C00085000 | 85.00 | 0.65 | 0.67 | 0.74 | 281 | 868 | 12.20% | 0.85 | 0.36 | -0.05 | 0.01 | 0.00 |
| TLT20260501C00085500 | 85.50 | 0.29 | 0.31 | 0.32 | 2,063 | 1,918 | 11.84% | 0.60 | 0.61 | -0.11 | 0.02 | 0.00 |
| TLT20260501C00086000 | 86.00 | 0.11 | 0.12 | 0.12 | 8,016 | 5,063 | 12.00% | 0.30 | 0.54 | -0.09 | 0.02 | 0.00 |
| TLT20260501C00086500 | 86.50 | 0.04 | 0.05 | 0.05 | 9,298 | 10,728 | 13.31% | 0.12 | 0.28 | -0.04 | 0.01 | 0.00 |
| TLT20260501C00087000 | 87.00 | 0.02 | 0.03 | 0.03 | 26,958 | 65,851 | 15.76% | 0.06 | 0.14 | -0.02 | 0.01 | 0.00 |
| TLT20260501C00087500 | 87.50 | 0.01 | 0.02 | 0.02 | 1,675 | 13,284 | 17.97% | 0.04 | 0.08 | -0.01 | 0.01 | 0.00 |
| TLT20260501C00088000 | 88.00 | 0.01 | 0.02 | 0.02 | 250 | 8,683 | 21.45% | 0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00088500 | 88.50 | 0.00 | 0.01 | 0.01 | 2,852 | 9,594 | 24.80% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00089000 | 89.00 | 0.00 | 0.01 | 0.01 | 1,865 | 7,425 | 28.04% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00089500 | 89.50 | 0.00 | 0.01 | 0.01 | 230 | 2,366 | 26.91% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00090000 | 90.00 | 0.00 | 0.01 | 0.01 | 20 | 13,719 | 29.67% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00090500 | 90.50 | 0.00 | 0.01 | 0.01 | 2 | 444 | 32.37% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00091000 | 91.00 | 0.00 | 0.01 | 0.01 | 1 | 3,975 | 35.04% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00091500 | 91.50 | 0.00 | 0.01 | 0.01 | 6 | 8,555 | 37.66% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00092000 | 92.00 | 0.00 | 0.01 | 0.00 | 0 | 1,624 | 40.24% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00092500 | 92.50 | 0.00 | 0.01 | 0.00 | 0 | 7,486 | 42.80% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00093000 | 93.00 | 0.00 | 0.01 | 0.00 | 0 | 2,511 | 45.32% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00093500 | 93.50 | 0.00 | 0.01 | 0.00 | 0 | 995 | 47.82% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00094000 | 94.00 | 0.00 | 0.01 | 0.00 | 0 | 5,214 | 50.28% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00095000 | 95.00 | 0.00 | 0.01 | 0.00 | 0 | 2,877 | 55.13% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00096000 | 96.00 | 0.00 | 0.01 | 0.00 | 0 | 3,034 | 59.89% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00097000 | 97.00 | 0.00 | 0.01 | 0.00 | 0 | 1,155 | 64.56% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00098000 | 98.00 | 0.00 | 0.01 | 0.00 | 0 | 1,288 | 69.15% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00099000 | 99.00 | 0.00 | 0.01 | 0.00 | 0 | 20 | 73.65% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00100000 | 100.00 | 0.00 | 0.01 | 0.00 | 0 | 55 | 78.08% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00105000 | 105.00 | 0.00 | 0.01 | 0.00 | 0 | 41 | 99.24% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00110000 | 110.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 118.98% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
