Udløb
Calls
for markedsdato April 28, 2026
Puts
for markedsdato April 28, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLT20260501C00070000 | 70.00 | 16.40 | 16.55 | 0.00 | 0 | 34 | 98.19% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00071000 | 71.00 | 15.40 | 15.55 | 0.00 | 0 | 4 | 92.11% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00072000 | 72.00 | 14.40 | 14.55 | 0.00 | 0 | 21 | 86.10% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00073000 | 73.00 | 13.40 | 13.50 | 0.00 | 0 | 0 | 80.16% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00074000 | 74.00 | 12.40 | 12.50 | 0.00 | 0 | 0 | 74.27% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00075000 | 75.00 | 11.40 | 11.50 | 0.00 | 0 | 0 | 68.44% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00076000 | 76.00 | 10.40 | 10.50 | 0.00 | 0 | 0 | 62.66% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00077000 | 77.00 | 9.40 | 9.50 | 0.00 | 0 | 0 | 56.92% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00078000 | 78.00 | 8.40 | 8.55 | 0.00 | 0 | 1 | 51.21% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00079000 | 79.00 | 7.40 | 7.55 | 0.00 | 0 | 11 | 45.53% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00080000 | 80.00 | 6.40 | 6.55 | 0.00 | 0 | 226 | 39.88% | 0.99 | 0.01 | -0.01 | 0.00 | 0.01 |
| TLT20260501C00081000 | 81.00 | 5.40 | 5.50 | 5.30 | 266 | 109 | 34.23% | 0.99 | 0.01 | -0.01 | 0.00 | 0.01 |
| TLT20260501C00081500 | 81.50 | 4.90 | 5.00 | 4.82 | 390 | 41 | 31.35% | 0.99 | 0.02 | -0.01 | 0.00 | 0.01 |
| TLT20260501C00082000 | 82.00 | 4.40 | 4.55 | 4.32 | 171 | 203 | 28.47% | 0.99 | 0.02 | -0.01 | 0.00 | 0.01 |
| TLT20260501C00082500 | 82.50 | 3.90 | 4.00 | 3.65 | 380 | 436 | 25.56% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| TLT20260501C00083000 | 83.00 | 3.40 | 3.50 | 3.32 | 741 | 124 | 22.64% | 0.98 | 0.03 | -0.01 | 0.00 | 0.01 |
| TLT20260501C00083500 | 83.50 | 2.93 | 3.00 | 2.82 | 408 | 159 | 19.68% | 0.98 | 0.03 | -0.01 | 0.00 | 0.01 |
| TLT20260501C00084000 | 84.00 | 2.43 | 2.50 | 2.30 | 8 | 468 | 18.82% | 0.96 | 0.06 | -0.02 | 0.01 | 0.01 |
| TLT20260501C00084500 | 84.50 | 1.92 | 2.02 | 1.82 | 8 | 2,071 | 13.62% | 0.97 | 0.06 | -0.01 | 0.01 | 0.01 |
| TLT20260501C00085000 | 85.00 | 1.44 | 1.51 | 1.34 | 38 | 872 | 12.05% | 0.94 | 0.13 | -0.01 | 0.01 | 0.01 |
| TLT20260501C00085500 | 85.50 | 0.99 | 1.03 | 0.89 | 1,107 | 973 | 11.06% | 0.86 | 0.29 | -0.03 | 0.02 | 0.00 |
| TLT20260501C00086000 | 86.00 | 0.57 | 0.59 | 0.53 | 985 | 4,438 | 10.64% | 0.67 | 0.49 | -0.06 | 0.03 | 0.00 |
| TLT20260501C00086500 | 86.50 | 0.25 | 0.27 | 0.25 | 6,535 | 9,291 | 10.26% | 0.41 | 0.54 | -0.06 | 0.03 | 0.00 |
| TLT20260501C00087000 | 87.00 | 0.09 | 0.10 | 0.09 | 5,920 | 63,963 | 10.49% | 0.19 | 0.36 | -0.04 | 0.02 | 0.00 |
| TLT20260501C00087500 | 87.50 | 0.03 | 0.04 | 0.04 | 420 | 13,476 | 12.06% | 0.09 | 0.19 | -0.02 | 0.01 | 0.00 |
| TLT20260501C00088000 | 88.00 | 0.02 | 0.03 | 0.03 | 299 | 8,816 | 14.49% | 0.06 | 0.11 | -0.02 | 0.01 | 0.00 |
| TLT20260501C00088500 | 88.50 | 0.01 | 0.02 | 0.02 | 275 | 9,555 | 16.09% | 0.03 | 0.06 | -0.01 | 0.01 | 0.00 |
| TLT20260501C00089000 | 89.00 | 0.01 | 0.02 | 0.01 | 100 | 7,495 | 18.89% | 0.03 | 0.05 | -0.01 | 0.01 | 0.00 |
| TLT20260501C00089500 | 89.50 | 0.01 | 0.02 | 0.01 | 500 | 1,900 | 21.58% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| TLT20260501C00090000 | 90.00 | 0.00 | 0.01 | 0.01 | 118 | 13,661 | 20.86% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00090500 | 90.50 | 0.00 | 0.01 | 0.00 | 0 | 444 | 23.13% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00091000 | 91.00 | 0.00 | 0.01 | 0.00 | 0 | 3,975 | 25.37% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00091500 | 91.50 | 0.00 | 0.01 | 0.00 | 0 | 8,555 | 27.55% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00092000 | 92.00 | 0.00 | 0.01 | 0.01 | 1 | 1,625 | 29.71% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00092500 | 92.50 | 0.00 | 0.01 | 0.00 | 0 | 7,486 | 31.84% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00093000 | 93.00 | 0.00 | 0.01 | 0.00 | 0 | 2,511 | 33.93% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00093500 | 93.50 | 0.00 | 0.01 | 0.00 | 0 | 995 | 36.00% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00094000 | 94.00 | 0.00 | 0.01 | 0.00 | 0 | 5,214 | 38.03% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00095000 | 95.00 | 0.00 | 0.01 | 0.00 | 0 | 2,877 | 42.06% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00096000 | 96.00 | 0.00 | 0.01 | 0.01 | 1 | 3,035 | 45.98% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00097000 | 97.00 | 0.00 | 0.01 | 0.00 | 0 | 1,155 | 49.83% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00098000 | 98.00 | 0.00 | 0.01 | 0.01 | 8 | 1,288 | 53.61% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00099000 | 99.00 | 0.00 | 0.01 | 0.00 | 0 | 20 | 57.32% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00100000 | 100.00 | 0.00 | 0.01 | 0.00 | 0 | 55 | 60.97% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00105000 | 105.00 | 0.00 | 0.01 | 0.00 | 0 | 41 | 78.37% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501C00110000 | 110.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 94.57% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLT20260501P00070000 | 70.00 | 0.00 | 0.01 | 0.00 | 0 | 69 | 82.17% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00071000 | 71.00 | 0.00 | 0.01 | 0.00 | 0 | 110 | 76.99% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00072000 | 72.00 | 0.00 | 0.01 | 0.00 | 0 | 110 | 71.86% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00073000 | 73.00 | 0.00 | 0.01 | 0.00 | 0 | 198 | 66.77% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00074000 | 74.00 | 0.00 | 0.01 | 0.00 | 0 | 761 | 61.72% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00075000 | 75.00 | 0.00 | 0.01 | 0.00 | 0 | 450 | 56.71% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00076000 | 76.00 | 0.00 | 0.01 | 0.00 | 0 | 408 | 51.73% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00077000 | 77.00 | 0.00 | 0.01 | 0.00 | 0 | 625 | 46.78% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00078000 | 78.00 | 0.00 | 0.01 | 0.00 | 0 | 4,642 | 41.84% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00079000 | 79.00 | 0.00 | 0.01 | 0.01 | 8 | 760 | 36.92% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00080000 | 80.00 | 0.00 | 0.01 | 0.01 | 30 | 2,394 | 32.00% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TLT20260501P00081000 | 81.00 | 0.00 | 0.01 | 0.00 | 0 | 1,658 | 27.07% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| TLT20260501P00081500 | 81.50 | 0.00 | 0.01 | 0.00 | 0 | 1,248 | 24.59% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| TLT20260501P00082000 | 82.00 | 0.00 | 0.01 | 0.01 | 65 | 3,690 | 22.11% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| TLT20260501P00082500 | 82.50 | 0.00 | 0.01 | 0.01 | 420 | 5,140 | 19.61% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| TLT20260501P00083000 | 83.00 | 0.01 | 0.02 | 0.01 | 166 | 5,360 | 20.03% | -0.03 | 0.04 | -0.01 | 0.01 | -0.00 |
| TLT20260501P00083500 | 83.50 | 0.01 | 0.02 | 0.03 | 21 | 7,265 | 17.15% | -0.03 | 0.05 | -0.01 | 0.01 | -0.00 |
| TLT20260501P00084000 | 84.00 | 0.02 | 0.03 | 0.03 | 316 | 15,462 | 15.66% | -0.05 | 0.08 | -0.02 | 0.01 | -0.00 |
| TLT20260501P00084500 | 84.50 | 0.03 | 0.04 | 0.04 | 194 | 2,356 | 14.20% | -0.09 | 0.14 | -0.03 | 0.01 | -0.00 |
| TLT20260501P00085000 | 85.00 | 0.06 | 0.07 | 0.08 | 921 | 17,233 | 12.91% | -0.16 | 0.24 | -0.04 | 0.02 | -0.00 |
| TLT20260501P00085500 | 85.50 | 0.12 | 0.13 | 0.13 | 398 | 3,383 | 11.45% | -0.29 | 0.38 | -0.05 | 0.03 | -0.00 |
| TLT20260501P00086000 | 86.00 | 0.25 | 0.27 | 0.28 | 1,614 | 6,630 | 10.17% | -0.51 | 0.50 | -0.06 | 0.03 | -0.00 |
| TLT20260501P00086500 | 86.50 | 0.51 | 0.52 | 0.61 | 351 | 6,391 | 9.34% | -0.76 | 0.43 | -0.04 | 0.02 | -0.00 |
| TLT20260501P00087000 | 87.00 | 0.87 | 0.92 | 1.00 | 304 | 3,065 | 7.79% | -0.95 | 0.17 | -0.01 | 0.01 | -0.01 |
| TLT20260501P00087500 | 87.50 | 1.32 | 1.41 | 1.49 | 11 | 2,431 | 8.29% | -0.99 | 0.04 | -0.00 | 0.00 | -0.01 |
| TLT20260501P00088000 | 88.00 | 1.81 | 1.89 | 1.98 | 28 | 1,880 | 10.68% | -0.99 | 0.03 | -0.00 | 0.00 | -0.01 |
| TLT20260501P00088500 | 88.50 | 2.29 | 2.40 | 2.34 | 120 | 242 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00089000 | 89.00 | 2.81 | 2.88 | 3.22 | 25 | 654 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00089500 | 89.50 | 3.30 | 3.40 | 0.00 | 0 | 1,091 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00090000 | 90.00 | 3.80 | 3.90 | 4.29 | 200 | 292 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00090500 | 90.50 | 4.30 | 4.40 | 0.00 | 0 | 241 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00091000 | 91.00 | 4.80 | 4.90 | 5.15 | 1 | 39 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00091500 | 91.50 | 5.25 | 5.40 | 0.00 | 0 | 43 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00092000 | 92.00 | 5.75 | 5.90 | 0.00 | 0 | 501 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00092500 | 92.50 | 6.25 | 6.40 | 6.67 | 10 | 10 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00093000 | 93.00 | 6.75 | 6.90 | 0.00 | 0 | 17 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00093500 | 93.50 | 7.25 | 7.40 | 0.00 | 0 | 8 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00094000 | 94.00 | 7.75 | 7.90 | 0.00 | 0 | 23 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00095000 | 95.00 | 8.75 | 8.90 | 0.00 | 0 | 14 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00096000 | 96.00 | 9.75 | 9.90 | 10.25 | 10 | 7 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00097000 | 97.00 | 10.75 | 10.90 | 0.00 | 0 | 17 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00098000 | 98.00 | 11.75 | 11.90 | 0.00 | 0 | 61 | 70.68% | -0.98 | 0.01 | -0.03 | 0.00 | -0.01 |
| TLT20260501P00099000 | 99.00 | 12.75 | 12.90 | 0.00 | 0 | 24 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00100000 | 100.00 | 13.75 | 13.90 | 0.00 | 0 | 27 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00105000 | 105.00 | 18.75 | 18.90 | 0.00 | 0 | 7 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TLT20260501P00110000 | 110.00 | 23.75 | 23.85 | 0.00 | 0 | 6 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
