Udløb
Puts
for markedsdato June 03, 2026
Calls
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRGP20260618P00080000 | 80.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 303.05% | -0.01 | 0.00 | -0.16 | 0.02 | -0.00 |
| TRGP20260618P00085000 | 85.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 288.57% | -0.01 | 0.00 | -0.16 | 0.02 | -0.00 |
| TRGP20260618P00090000 | 90.00 | 0.00 | 1.65 | 0.00 | 0 | 1 | 274.97% | -0.01 | 0.00 | -0.16 | 0.02 | -0.00 |
| TRGP20260618P00095000 | 95.00 | 0.00 | 1.65 | 0.00 | 0 | 4 | 262.14% | -0.01 | 0.00 | -0.16 | 0.02 | -0.00 |
| TRGP20260618P00100000 | 100.00 | 0.00 | 1.65 | 0.00 | 0 | 1 | 249.99% | -0.01 | 0.00 | -0.16 | 0.02 | -0.00 |
| TRGP20260618P00105000 | 105.00 | 0.00 | 1.65 | 0.00 | 0 | 1 | 238.46% | -0.02 | 0.00 | -0.16 | 0.02 | -0.00 |
| TRGP20260618P00110000 | 110.00 | 0.00 | 1.65 | 0.00 | 0 | 3 | 227.48% | -0.02 | 0.00 | -0.16 | 0.02 | -0.00 |
| TRGP20260618P00115000 | 115.00 | 0.00 | 1.65 | 0.00 | 0 | 3 | 216.99% | -0.02 | 0.00 | -0.16 | 0.02 | -0.00 |
| TRGP20260618P00120000 | 120.00 | 0.00 | 1.65 | 0.00 | 0 | 3 | 206.96% | -0.02 | 0.00 | -0.16 | 0.02 | -0.00 |
| TRGP20260618P00125000 | 125.00 | 0.00 | 1.65 | 0.00 | 0 | 6 | 197.34% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| TRGP20260618P00130000 | 130.00 | 0.00 | 1.65 | 0.00 | 0 | 8 | 188.10% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| TRGP20260618P00135000 | 135.00 | 0.00 | 1.65 | 0.00 | 0 | 5 | 179.20% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| TRGP20260618P00140000 | 140.00 | 0.00 | 1.65 | 0.00 | 0 | 15 | 170.61% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| TRGP20260618P00145000 | 145.00 | 0.00 | 1.65 | 0.00 | 0 | 24 | 162.32% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| TRGP20260618P00150000 | 150.00 | 0.00 | 1.65 | 0.00 | 0 | 23 | 154.29% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| TRGP20260618P00155000 | 155.00 | 0.00 | 1.65 | 0.00 | 0 | 81 | 146.51% | -0.03 | 0.00 | -0.15 | 0.03 | -0.00 |
| TRGP20260618P00160000 | 160.00 | 0.00 | 1.65 | 0.00 | 0 | 13 | 138.95% | -0.03 | 0.00 | -0.15 | 0.03 | -0.00 |
| TRGP20260618P00165000 | 165.00 | 0.00 | 1.65 | 0.00 | 0 | 22 | 131.61% | -0.03 | 0.00 | -0.15 | 0.03 | -0.00 |
| TRGP20260618P00170000 | 170.00 | 0.00 | 0.95 | 0.00 | 0 | 48 | 113.10% | -0.02 | 0.00 | -0.09 | 0.03 | -0.00 |
| TRGP20260618P00175000 | 175.00 | 0.00 | 1.65 | 0.00 | 0 | 39 | 117.49% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| TRGP20260618P00180000 | 180.00 | 0.00 | 1.65 | 0.00 | 0 | 16 | 110.68% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| TRGP20260618P00185000 | 185.00 | 0.00 | 1.65 | 0.00 | 0 | 20 | 104.03% | -0.04 | 0.00 | -0.14 | 0.04 | -0.00 |
| TRGP20260618P00190000 | 190.00 | 0.00 | 1.65 | 0.00 | 0 | 26 | 97.52% | -0.04 | 0.00 | -0.14 | 0.04 | -0.00 |
| TRGP20260618P00195000 | 195.00 | 0.00 | 1.10 | 0.00 | 0 | 50 | 84.42% | -0.03 | 0.00 | -0.10 | 0.04 | -0.00 |
| TRGP20260618P00200000 | 200.00 | 0.00 | 1.70 | 0.00 | 0 | 188 | 85.40% | -0.04 | 0.00 | -0.14 | 0.05 | -0.00 |
| TRGP20260618P00210000 | 210.00 | 0.00 | 1.75 | 0.00 | 0 | 33 | 73.57% | -0.05 | 0.00 | -0.13 | 0.06 | -0.01 |
| TRGP20260618P00220000 | 220.00 | 0.00 | 0.35 | 0.00 | 0 | 55 | 45.66% | -0.02 | 0.00 | -0.04 | 0.03 | -0.00 |
| TRGP20260618P00230000 | 230.00 | 0.00 | 0.50 | 0.24 | 8 | 163 | 37.02% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| TRGP20260618P00240000 | 240.00 | 0.50 | 1.15 | 0.80 | 3 | 451 | 36.20% | -0.08 | 0.01 | -0.10 | 0.08 | -0.01 |
| TRGP20260618P00250000 | 250.00 | 1.85 | 2.60 | 2.05 | 35 | 262 | 35.18% | -0.19 | 0.01 | -0.17 | 0.15 | -0.02 |
| TRGP20260618P00260000 | 260.00 | 4.50 | 6.10 | 4.70 | 54 | 680 | 33.64% | -0.37 | 0.02 | -0.23 | 0.20 | -0.04 |
| TRGP20260618P00270000 | 270.00 | 9.20 | 12.00 | 9.40 | 1 | 431 | 32.54% | -0.60 | 0.02 | -0.23 | 0.21 | -0.05 |
| TRGP20260618P00280000 | 280.00 | 16.70 | 19.70 | 0.00 | 0 | 5 | 33.09% | -0.79 | 0.02 | -0.18 | 0.16 | -0.06 |
| TRGP20260618P00290000 | 290.00 | 25.70 | 28.00 | 0.00 | 0 | 0 | 39.55% | -0.87 | 0.01 | -0.16 | 0.11 | -0.06 |
| TRGP20260618P00300000 | 300.00 | 35.40 | 37.90 | 35.09 | 6 | 0 | 46.11% | -0.91 | 0.01 | -0.15 | 0.09 | -0.05 |
| TRGP20260618P00310000 | 310.00 | 45.30 | 48.00 | 0.00 | 0 | 1 | 52.00% | -0.93 | 0.01 | -0.14 | 0.07 | -0.05 |
| TRGP20260618P00320000 | 320.00 | 55.30 | 59.50 | 0.00 | 0 | 0 | 66.68% | -0.91 | 0.00 | -0.20 | 0.08 | -0.06 |
| TRGP20260618P00330000 | 330.00 | 65.30 | 69.30 | 0.00 | 0 | 0 | 82.48% | -0.89 | 0.00 | -0.28 | 0.10 | -0.07 |
| TRGP20260618P00340000 | 340.00 | 75.30 | 79.30 | 0.00 | 0 | 0 | 82.14% | -0.93 | 0.00 | -0.21 | 0.07 | -0.06 |
| TRGP20260618P00350000 | 350.00 | 85.30 | 89.30 | 0.00 | 0 | 0 | 90.65% | -0.93 | 0.00 | -0.23 | 0.07 | -0.07 |
| TRGP20260618P00360000 | 360.00 | 95.30 | 99.30 | 0.00 | 0 | 0 | 101.58% | -0.92 | 0.00 | -0.27 | 0.08 | -0.07 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRGP20260618C00080000 | 80.00 | 181.70 | 185.00 | 0.00 | 0 | 0 | 257.49% | 1.00 | 0.00 | -0.04 | 0.01 | 0.03 |
| TRGP20260618C00085000 | 85.00 | 176.80 | 180.00 | 0.00 | 0 | 0 | 249.73% | 0.99 | 0.00 | -0.05 | 0.01 | 0.03 |
| TRGP20260618C00090000 | 90.00 | 171.50 | 175.00 | 0.00 | 0 | 0 | 231.40% | 1.00 | 0.00 | -0.04 | 0.01 | 0.03 |
| TRGP20260618C00095000 | 95.00 | 166.30 | 169.90 | 0.00 | 0 | 0 | 224.89% | 0.99 | 0.00 | -0.05 | 0.01 | 0.03 |
| TRGP20260618C00100000 | 100.00 | 161.50 | 164.90 | 0.00 | 0 | 0 | 222.46% | 0.99 | 0.00 | -0.07 | 0.01 | 0.03 |
| TRGP20260618C00105000 | 105.00 | 156.40 | 160.10 | 0.00 | 0 | 0 | 207.26% | 0.99 | 0.00 | -0.06 | 0.01 | 0.04 |
| TRGP20260618C00110000 | 110.00 | 151.60 | 155.10 | 0.00 | 0 | 0 | 196.85% | 0.99 | 0.00 | -0.05 | 0.01 | 0.04 |
| TRGP20260618C00115000 | 115.00 | 147.00 | 150.10 | 0.00 | 0 | 0 | 187.44% | 0.99 | 0.00 | -0.05 | 0.01 | 0.04 |
| TRGP20260618C00120000 | 120.00 | 141.70 | 144.90 | 0.00 | 0 | 0 | 177.95% | 0.99 | 0.00 | -0.05 | 0.01 | 0.04 |
| TRGP20260618C00125000 | 125.00 | 137.00 | 140.10 | 0.00 | 0 | 0 | 175.50% | 0.99 | 0.00 | -0.07 | 0.02 | 0.04 |
| TRGP20260618C00130000 | 130.00 | 132.40 | 135.00 | 0.00 | 0 | 0 | 159.65% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| TRGP20260618C00135000 | 135.00 | 126.70 | 130.10 | 0.00 | 0 | 0 | 154.85% | 0.99 | 0.00 | -0.06 | 0.02 | 0.05 |
| TRGP20260618C00140000 | 140.00 | 121.90 | 125.10 | 0.00 | 0 | 0 | 143.22% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| TRGP20260618C00145000 | 145.00 | 116.50 | 120.00 | 0.00 | 0 | 0 | 141.91% | 0.99 | 0.00 | -0.06 | 0.02 | 0.05 |
| TRGP20260618C00150000 | 150.00 | 111.40 | 115.00 | 0.00 | 0 | 0 | 124.16% | 0.99 | 0.00 | -0.03 | 0.01 | 0.06 |
| TRGP20260618C00155000 | 155.00 | 107.30 | 110.00 | 0.00 | 0 | 0 | 140.16% | 0.98 | 0.00 | -0.11 | 0.03 | 0.06 |
| TRGP20260618C00160000 | 160.00 | 102.40 | 105.00 | 107.60 | 1 | 1 | 122.24% | 0.99 | 0.00 | -0.07 | 0.02 | 0.06 |
| TRGP20260618C00165000 | 165.00 | 97.70 | 100.00 | 0.00 | 0 | 0 | 121.82% | 0.98 | 0.00 | -0.09 | 0.03 | 0.06 |
| TRGP20260618C00170000 | 170.00 | 92.10 | 95.20 | 0.00 | 0 | 1 | 112.65% | 0.98 | 0.00 | -0.08 | 0.03 | 0.06 |
| TRGP20260618C00175000 | 175.00 | 87.00 | 90.20 | 0.00 | 0 | 1 | 99.48% | 0.99 | 0.00 | -0.05 | 0.02 | 0.07 |
| TRGP20260618C00180000 | 180.00 | 82.10 | 85.20 | 0.00 | 0 | 10 | 97.43% | 0.98 | 0.00 | -0.07 | 0.03 | 0.07 |
| TRGP20260618C00185000 | 185.00 | 76.70 | 80.20 | 0.00 | 0 | 1 | 86.94% | 0.98 | 0.00 | -0.05 | 0.02 | 0.07 |
| TRGP20260618C00190000 | 190.00 | 71.70 | 75.10 | 0.00 | 0 | 17 | 72.58% | 0.99 | 0.00 | -0.02 | 0.01 | 0.07 |
| TRGP20260618C00195000 | 195.00 | 66.90 | 70.40 | 0.00 | 0 | 745 | 72.77% | 0.99 | 0.00 | -0.04 | 0.02 | 0.08 |
| TRGP20260618C00200000 | 200.00 | 61.30 | 65.30 | 0.00 | 0 | 98 | 71.25% | 0.98 | 0.00 | -0.05 | 0.03 | 0.08 |
| TRGP20260618C00210000 | 210.00 | 52.00 | 55.30 | 0.00 | 0 | 186 | 63.06% | 0.97 | 0.00 | -0.07 | 0.04 | 0.08 |
| TRGP20260618C00220000 | 220.00 | 42.70 | 44.90 | 0.00 | 0 | 44 | 53.51% | 0.96 | 0.00 | -0.07 | 0.04 | 0.08 |
| TRGP20260618C00230000 | 230.00 | 32.40 | 35.60 | 0.00 | 0 | 252 | 45.83% | 0.94 | 0.00 | -0.09 | 0.06 | 0.09 |
| TRGP20260618C00240000 | 240.00 | 23.50 | 26.20 | 28.50 | 2 | 151 | 39.34% | 0.90 | 0.01 | -0.12 | 0.09 | 0.09 |
| TRGP20260618C00250000 | 250.00 | 15.10 | 17.80 | 0.00 | 0 | 83 | 36.97% | 0.80 | 0.01 | -0.19 | 0.15 | 0.08 |
| TRGP20260618C00260000 | 260.00 | 8.80 | 10.70 | 12.19 | 2 | 951 | 34.35% | 0.63 | 0.02 | -0.23 | 0.20 | 0.06 |
| TRGP20260618C00270000 | 270.00 | 4.30 | 5.70 | 5.50 | 10 | 636 | 34.77% | 0.42 | 0.02 | -0.25 | 0.21 | 0.04 |
| TRGP20260618C00280000 | 280.00 | 1.70 | 2.60 | 2.35 | 4 | 645 | 33.99% | 0.23 | 0.02 | -0.19 | 0.16 | 0.02 |
| TRGP20260618C00290000 | 290.00 | 0.50 | 1.30 | 0.00 | 0 | 764 | 34.79% | 0.11 | 0.01 | -0.12 | 0.10 | 0.01 |
| TRGP20260618C00300000 | 300.00 | 0.00 | 0.75 | 0.40 | 5 | 1,815 | 36.10% | 0.05 | 0.01 | -0.07 | 0.06 | 0.01 |
| TRGP20260618C00310000 | 310.00 | 0.00 | 1.35 | 0.00 | 0 | 8 | 48.36% | 0.06 | 0.00 | -0.10 | 0.07 | 0.01 |
| TRGP20260618C00320000 | 320.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 60.02% | 0.07 | 0.00 | -0.14 | 0.07 | 0.01 |
| TRGP20260618C00330000 | 330.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 67.06% | 0.06 | 0.00 | -0.14 | 0.07 | 0.01 |
| TRGP20260618C00340000 | 340.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 73.24% | 0.06 | 0.00 | -0.14 | 0.06 | 0.01 |
| TRGP20260618C00350000 | 350.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 79.40% | 0.05 | 0.00 | -0.14 | 0.06 | 0.01 |
| TRGP20260618C00360000 | 360.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 85.68% | 0.05 | 0.00 | -0.15 | 0.05 | 0.00 |
