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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMUS20260501P00110000 | 110.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 242.51% | -0.04 | 0.00 | -0.35 | 0.02 | -0.00 |
| TMUS20260501P00115000 | 115.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 225.54% | -0.04 | 0.00 | -0.34 | 0.02 | -0.00 |
| TMUS20260501P00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 209.21% | -0.04 | 0.00 | -0.34 | 0.02 | -0.00 |
| TMUS20260501P00125000 | 125.00 | 0.00 | 0.15 | 0.10 | 1 | 0 | 193.46% | -0.05 | 0.00 | -0.33 | 0.03 | -0.00 |
| TMUS20260501P00130000 | 130.00 | 0.00 | 2.05 | 0.30 | 1 | 1 | 178.23% | -0.05 | 0.00 | -0.33 | 0.03 | -0.00 |
| TMUS20260501P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 163.46% | -0.06 | 0.00 | -0.32 | 0.03 | -0.00 |
| TMUS20260501P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 149.10% | -0.06 | 0.00 | -0.31 | 0.03 | -0.00 |
| TMUS20260501P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 135.08% | -0.07 | 0.00 | -0.31 | 0.03 | -0.00 |
| TMUS20260501P00150000 | 150.00 | 0.00 | 0.10 | 0.05 | 35 | 3 | 71.16% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| TMUS20260501P00155000 | 155.00 | 0.00 | 0.10 | 0.08 | 25 | 54 | 62.18% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| TMUS20260501P00157500 | 157.50 | 0.00 | 0.35 | 0.15 | 1 | 40 | 69.30% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| TMUS20260501P00160000 | 160.00 | 0.00 | 0.30 | 0.30 | 6 | 59 | 64.24% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| TMUS20260501P00162500 | 162.50 | 0.00 | 1.10 | 0.00 | 0 | 1 | 68.37% | -0.05 | 0.01 | -0.12 | 0.03 | -0.00 |
| TMUS20260501P00165000 | 165.00 | 0.00 | 0.55 | 0.30 | 1 | 34 | 59.99% | -0.05 | 0.01 | -0.10 | 0.03 | -0.00 |
| TMUS20260501P00167500 | 167.50 | 0.05 | 1.10 | 0.57 | 1 | 5 | 63.20% | -0.08 | 0.01 | -0.16 | 0.04 | -0.00 |
| TMUS20260501P00170000 | 170.00 | 0.05 | 0.60 | 0.65 | 15 | 39 | 59.69% | -0.09 | 0.01 | -0.18 | 0.04 | -0.00 |
| TMUS20260501P00172500 | 172.50 | 0.00 | 1.70 | 0.75 | 3 | 68 | 61.92% | -0.13 | 0.01 | -0.24 | 0.06 | -0.00 |
| TMUS20260501P00175000 | 175.00 | 0.80 | 1.45 | 1.08 | 30 | 242 | 54.74% | -0.14 | 0.02 | -0.23 | 0.06 | -0.01 |
| TMUS20260501P00177500 | 177.50 | 1.10 | 1.95 | 1.40 | 81 | 68 | 54.60% | -0.19 | 0.02 | -0.28 | 0.07 | -0.01 |
| TMUS20260501P00180000 | 180.00 | 1.60 | 2.60 | 2.10 | 38 | 45 | 56.53% | -0.25 | 0.02 | -0.34 | 0.08 | -0.01 |
| TMUS20260501P00182500 | 182.50 | 2.25 | 3.10 | 2.74 | 48 | 83 | 52.88% | -0.30 | 0.02 | -0.35 | 0.09 | -0.01 |
| TMUS20260501P00185000 | 185.00 | 3.10 | 4.00 | 3.39 | 35 | 760 | 54.51% | -0.37 | 0.03 | -0.40 | 0.10 | -0.01 |
| TMUS20260501P00187500 | 187.50 | 4.00 | 5.00 | 4.50 | 25 | 66 | 52.32% | -0.43 | 0.03 | -0.40 | 0.10 | -0.02 |
| TMUS20260501P00190000 | 190.00 | 4.80 | 6.20 | 6.16 | 14 | 82 | 53.79% | -0.50 | 0.03 | -0.42 | 0.10 | -0.02 |
| TMUS20260501P00192500 | 192.50 | 6.80 | 7.70 | 7.65 | 4 | 39 | 55.02% | -0.57 | 0.03 | -0.42 | 0.10 | -0.02 |
| TMUS20260501P00195000 | 195.00 | 8.00 | 9.20 | 9.45 | 13 | 90 | 54.19% | -0.64 | 0.03 | -0.39 | 0.10 | -0.02 |
| TMUS20260501P00197500 | 197.50 | 9.90 | 10.90 | 10.85 | 1 | 29 | 53.71% | -0.70 | 0.02 | -0.36 | 0.09 | -0.02 |
| TMUS20260501P00200000 | 200.00 | 11.80 | 12.80 | 0.00 | 0 | 67 | 55.07% | -0.75 | 0.02 | -0.33 | 0.08 | -0.02 |
| TMUS20260501P00202500 | 202.50 | 12.80 | 16.40 | 0.00 | 0 | 0 | 60.37% | -0.78 | 0.02 | -0.34 | 0.08 | -0.02 |
| TMUS20260501P00205000 | 205.00 | 16.00 | 18.50 | 14.33 | 1 | 29 | 61.75% | -0.81 | 0.02 | -0.31 | 0.07 | -0.02 |
| TMUS20260501P00207500 | 207.50 | 18.10 | 20.80 | 0.00 | 0 | 3 | 63.66% | -0.84 | 0.01 | -0.29 | 0.06 | -0.02 |
| TMUS20260501P00210000 | 210.00 | 20.10 | 23.10 | 0.00 | 0 | 57 | 66.50% | -0.86 | 0.01 | -0.27 | 0.06 | -0.02 |
| TMUS20260501P00212500 | 212.50 | 22.60 | 25.40 | 0.00 | 0 | 0 | 69.75% | -0.87 | 0.01 | -0.27 | 0.05 | -0.02 |
| TMUS20260501P00215000 | 215.00 | 25.20 | 27.60 | 26.73 | 1 | 25 | 72.64% | -0.89 | 0.01 | -0.25 | 0.05 | -0.02 |
| TMUS20260501P00217500 | 217.50 | 27.40 | 30.20 | 0.00 | 0 | 0 | 76.23% | -0.90 | 0.01 | -0.25 | 0.05 | -0.03 |
| TMUS20260501P00220000 | 220.00 | 29.80 | 32.60 | 0.00 | 0 | 6 | 79.60% | -0.90 | 0.01 | -0.24 | 0.04 | -0.03 |
| TMUS20260501P00222500 | 222.50 | 32.20 | 35.10 | 0.00 | 0 | 0 | 81.52% | -0.92 | 0.01 | -0.23 | 0.04 | -0.02 |
| TMUS20260501P00225000 | 225.00 | 34.70 | 37.50 | 0.00 | 0 | 1 | 85.70% | -0.92 | 0.01 | -0.23 | 0.04 | -0.02 |
| TMUS20260501P00227500 | 227.50 | 37.00 | 40.00 | 0.00 | 0 | 0 | 89.78% | -0.92 | 0.01 | -0.23 | 0.04 | -0.03 |
| TMUS20260501P00230000 | 230.00 | 38.70 | 42.40 | 0.00 | 0 | 0 | 64.49% | -0.99 | 0.00 | -0.04 | 0.01 | -0.01 |
| TMUS20260501P00235000 | 235.00 | 44.60 | 47.40 | 0.00 | 0 | 0 | 98.56% | -0.94 | 0.00 | -0.22 | 0.03 | -0.03 |
| TMUS20260501P00240000 | 240.00 | 49.60 | 52.40 | 0.00 | 0 | 0 | 102.50% | -0.95 | 0.00 | -0.20 | 0.03 | -0.02 |
| TMUS20260501P00245000 | 245.00 | 54.80 | 57.40 | 0.00 | 0 | 0 | 112.96% | -0.94 | 0.00 | -0.23 | 0.03 | -0.03 |
| TMUS20260501P00250000 | 250.00 | 58.70 | 62.30 | 0.00 | 0 | 0 | 112.05% | -0.96 | 0.00 | -0.17 | 0.02 | -0.02 |
| TMUS20260501P00255000 | 255.00 | 63.80 | 67.40 | 0.00 | 0 | 0 | 118.40% | -0.96 | 0.00 | -0.18 | 0.02 | -0.02 |
| TMUS20260501P00260000 | 260.00 | 68.60 | 72.40 | 0.00 | 0 | 0 | 124.57% | -0.96 | 0.00 | -0.18 | 0.02 | -0.02 |
| TMUS20260501P00265000 | 265.00 | 73.70 | 77.40 | 0.00 | 0 | 0 | 130.55% | -0.96 | 0.00 | -0.18 | 0.02 | -0.02 |
| TMUS20260501P00270000 | 270.00 | 78.80 | 82.40 | 0.00 | 0 | 0 | 136.38% | -0.96 | 0.00 | -0.18 | 0.02 | -0.03 |
| TMUS20260501P00275000 | 275.00 | 83.80 | 87.40 | 0.00 | 0 | 0 | 142.06% | -0.96 | 0.00 | -0.18 | 0.02 | -0.03 |
| TMUS20260501P00280000 | 280.00 | 88.80 | 92.40 | 0.00 | 0 | 0 | 147.60% | -0.97 | 0.00 | -0.19 | 0.02 | -0.03 |
| TMUS20260501P00285000 | 285.00 | 93.80 | 97.30 | 0.00 | 0 | 0 | 153.00% | -0.97 | 0.00 | -0.19 | 0.02 | -0.03 |
| TMUS20260501P00290000 | 290.00 | 98.80 | 102.30 | 0.00 | 0 | 0 | 158.27% | -0.97 | 0.00 | -0.19 | 0.02 | -0.03 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMUS20260501C00110000 | 110.00 | 77.80 | 81.30 | 0.00 | 0 | 0 | 245.46% | 0.96 | 0.00 | -0.35 | 0.02 | 0.02 |
| TMUS20260501C00115000 | 115.00 | 72.70 | 76.30 | 0.00 | 0 | 0 | 228.15% | 0.96 | 0.00 | -0.35 | 0.02 | 0.02 |
| TMUS20260501C00120000 | 120.00 | 67.70 | 70.50 | 0.00 | 0 | 0 | 211.52% | 0.95 | 0.00 | -0.34 | 0.02 | 0.02 |
| TMUS20260501C00125000 | 125.00 | 62.70 | 65.40 | 0.00 | 0 | 0 | 191.57% | 0.95 | 0.00 | -0.31 | 0.03 | 0.02 |
| TMUS20260501C00130000 | 130.00 | 57.70 | 60.60 | 0.00 | 0 | 0 | 180.00% | 0.95 | 0.00 | -0.33 | 0.03 | 0.02 |
| TMUS20260501C00135000 | 135.00 | 52.70 | 55.60 | 0.00 | 0 | 1 | 164.99% | 0.94 | 0.00 | -0.32 | 0.03 | 0.02 |
| TMUS20260501C00140000 | 140.00 | 47.80 | 51.50 | 0.00 | 0 | 0 | 150.41% | 0.94 | 0.00 | -0.32 | 0.03 | 0.02 |
| TMUS20260501C00145000 | 145.00 | 42.80 | 45.60 | 0.00 | 0 | 0 | 129.96% | 0.94 | 0.00 | -0.26 | 0.03 | 0.02 |
| TMUS20260501C00150000 | 150.00 | 37.80 | 40.80 | 0.00 | 0 | 2 | 122.27% | 0.93 | 0.00 | -0.30 | 0.04 | 0.02 |
| TMUS20260501C00155000 | 155.00 | 32.80 | 35.40 | 0.00 | 0 | 4 | 97.34% | 0.94 | 0.00 | -0.20 | 0.03 | 0.03 |
| TMUS20260501C00157500 | 157.50 | 30.40 | 33.30 | 0.00 | 0 | 0 | 99.37% | 0.92 | 0.01 | -0.26 | 0.04 | 0.03 |
| TMUS20260501C00160000 | 160.00 | 27.90 | 30.70 | 0.00 | 0 | 0 | 81.96% | 0.94 | 0.01 | -0.18 | 0.03 | 0.03 |
| TMUS20260501C00162500 | 162.50 | 25.50 | 28.30 | 0.00 | 0 | 0 | 86.19% | 0.91 | 0.01 | -0.25 | 0.04 | 0.03 |
| TMUS20260501C00165000 | 165.00 | 23.00 | 25.80 | 0.00 | 0 | 0 | 81.80% | 0.90 | 0.01 | -0.26 | 0.05 | 0.03 |
| TMUS20260501C00167500 | 167.50 | 20.60 | 23.30 | 0.00 | 0 | 0 | 79.05% | 0.88 | 0.01 | -0.29 | 0.05 | 0.03 |
| TMUS20260501C00170000 | 170.00 | 18.30 | 21.00 | 0.00 | 0 | 1 | 35.26% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| TMUS20260501C00172500 | 172.50 | 16.00 | 18.90 | 0.00 | 0 | 1 | 50.47% | 0.91 | 0.01 | -0.14 | 0.04 | 0.03 |
| TMUS20260501C00175000 | 175.00 | 13.80 | 16.90 | 0.00 | 0 | 5 | 50.56% | 0.87 | 0.02 | -0.19 | 0.05 | 0.03 |
| TMUS20260501C00177500 | 177.50 | 11.90 | 14.90 | 0.00 | 0 | 16 | 52.69% | 0.82 | 0.02 | -0.26 | 0.07 | 0.03 |
| TMUS20260501C00180000 | 180.00 | 10.00 | 12.50 | 0.00 | 0 | 11 | 54.29% | 0.76 | 0.02 | -0.32 | 0.08 | 0.03 |
| TMUS20260501C00182500 | 182.50 | 9.30 | 10.40 | 9.33 | 4 | 8 | 54.41% | 0.70 | 0.02 | -0.36 | 0.09 | 0.02 |
| TMUS20260501C00185000 | 185.00 | 7.90 | 8.80 | 7.90 | 2 | 73 | 53.34% | 0.64 | 0.03 | -0.39 | 0.10 | 0.02 |
| TMUS20260501C00187500 | 187.50 | 6.40 | 7.10 | 6.40 | 30 | 15 | 53.66% | 0.57 | 0.03 | -0.41 | 0.10 | 0.02 |
| TMUS20260501C00190000 | 190.00 | 5.10 | 5.80 | 5.40 | 52 | 205 | 53.69% | 0.50 | 0.03 | -0.41 | 0.10 | 0.02 |
| TMUS20260501C00192500 | 192.50 | 4.00 | 4.80 | 4.20 | 21 | 44 | 58.80% | 0.44 | 0.03 | -0.45 | 0.10 | 0.01 |
| TMUS20260501C00195000 | 195.00 | 3.10 | 3.70 | 3.58 | 40 | 385 | 53.03% | 0.36 | 0.03 | -0.38 | 0.10 | 0.01 |
| TMUS20260501C00197500 | 197.50 | 2.25 | 3.10 | 2.70 | 7 | 1,784 | 48.27% | 0.28 | 0.03 | -0.31 | 0.09 | 0.01 |
| TMUS20260501C00200000 | 200.00 | 2.00 | 2.75 | 2.20 | 81 | 286 | 50.97% | 0.23 | 0.02 | -0.29 | 0.08 | 0.01 |
| TMUS20260501C00202500 | 202.50 | 1.25 | 1.80 | 1.50 | 8 | 114 | 54.66% | 0.20 | 0.02 | -0.29 | 0.07 | 0.01 |
| TMUS20260501C00205000 | 205.00 | 0.00 | 1.45 | 1.03 | 40 | 420 | 47.67% | 0.12 | 0.02 | -0.18 | 0.05 | 0.00 |
| TMUS20260501C00207500 | 207.50 | 0.65 | 2.05 | 1.50 | 35 | 2,009 | 64.37% | 0.16 | 0.01 | -0.30 | 0.07 | 0.01 |
| TMUS20260501C00210000 | 210.00 | 0.40 | 1.10 | 0.80 | 80 | 245 | 58.06% | 0.11 | 0.01 | -0.19 | 0.05 | 0.00 |
| TMUS20260501C00212500 | 212.50 | 0.00 | 2.45 | 0.00 | 0 | 8 | 75.39% | 0.15 | 0.01 | -0.32 | 0.06 | 0.00 |
| TMUS20260501C00215000 | 215.00 | 0.15 | 1.00 | 0.60 | 4 | 791 | 64.40% | 0.09 | 0.01 | -0.18 | 0.04 | 0.00 |
| TMUS20260501C00217500 | 217.50 | 0.05 | 0.95 | 0.44 | 50 | 2,570 | 65.34% | 0.07 | 0.01 | -0.15 | 0.04 | 0.00 |
| TMUS20260501C00220000 | 220.00 | 0.25 | 0.95 | 0.44 | 3 | 61 | 69.43% | 0.07 | 0.01 | -0.16 | 0.03 | 0.00 |
| TMUS20260501C00222500 | 222.50 | 0.00 | 2.40 | 0.00 | 0 | 5 | 89.91% | 0.11 | 0.01 | -0.31 | 0.05 | 0.00 |
| TMUS20260501C00225000 | 225.00 | 0.20 | 0.85 | 0.53 | 5 | 82 | 78.11% | 0.06 | 0.01 | -0.17 | 0.03 | 0.00 |
| TMUS20260501C00227500 | 227.50 | 0.00 | 2.30 | 0.00 | 0 | 0 | 98.08% | 0.10 | 0.01 | -0.31 | 0.05 | 0.00 |
| TMUS20260501C00230000 | 230.00 | 0.00 | 2.25 | 0.00 | 0 | 118 | 101.71% | 0.10 | 0.01 | -0.31 | 0.04 | 0.00 |
| TMUS20260501C00235000 | 235.00 | 0.00 | 1.75 | 0.00 | 0 | 56 | 103.58% | 0.08 | 0.01 | -0.26 | 0.04 | 0.00 |
| TMUS20260501C00240000 | 240.00 | 0.00 | 0.70 | 0.37 | 1 | 18 | 92.89% | 0.04 | 0.00 | -0.13 | 0.02 | 0.00 |
| TMUS20260501C00245000 | 245.00 | 0.00 | 1.75 | 0.00 | 0 | 9 | 118.35% | 0.07 | 0.00 | -0.27 | 0.04 | 0.00 |
| TMUS20260501C00250000 | 250.00 | 0.00 | 1.35 | 0.00 | 0 | 6 | 118.94% | 0.06 | 0.00 | -0.23 | 0.03 | 0.00 |
| TMUS20260501C00255000 | 255.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 137.96% | 0.07 | 0.00 | -0.33 | 0.04 | 0.00 |
| TMUS20260501C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 141.77% | 0.07 | 0.00 | -0.31 | 0.03 | 0.00 |
| TMUS20260501C00265000 | 265.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 151.23% | 0.07 | 0.00 | -0.34 | 0.03 | 0.00 |
| TMUS20260501C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 157.57% | 0.07 | 0.00 | -0.35 | 0.03 | 0.00 |
| TMUS20260501C00275000 | 275.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 163.74% | 0.06 | 0.00 | -0.35 | 0.03 | 0.00 |
| TMUS20260501C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 169.73% | 0.06 | 0.00 | -0.36 | 0.03 | 0.00 |
| TMUS20260501C00285000 | 285.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 175.57% | 0.06 | 0.00 | -0.36 | 0.03 | 0.00 |
| TMUS20260501C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 181.25% | 0.06 | 0.00 | -0.37 | 0.03 | 0.00 |
