Udløb
Calls
for markedsdato June 03, 2026
Puts
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRI20260618C00045000 | 45.00 | 37.50 | 41.00 | 0.00 | 0 | 0 | 190.72% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| TRI20260618C00050000 | 50.00 | 32.60 | 36.00 | 0.00 | 0 | 0 | 165.31% | 0.96 | 0.00 | -0.07 | 0.01 | 0.02 |
| TRI20260618C00055000 | 55.00 | 27.70 | 31.00 | 0.00 | 0 | 0 | 141.63% | 0.95 | 0.00 | -0.08 | 0.02 | 0.02 |
| TRI20260618C00060000 | 60.00 | 22.70 | 26.00 | 0.00 | 0 | 0 | 116.68% | 0.94 | 0.01 | -0.07 | 0.02 | 0.02 |
| TRI20260618C00060000 | 60.00 | 22.60 | 25.60 | 0.00 | 0 | 0 | 113.77% | 0.94 | 0.01 | -0.07 | 0.02 | 0.02 |
| TRI20260618C00065000 | 65.00 | 17.80 | 20.70 | 0.00 | 0 | 1 | 97.12% | 0.92 | 0.01 | -0.08 | 0.03 | 0.02 |
| TRI20260618C00065000 | 65.00 | 17.90 | 21.00 | 0.00 | 0 | 0 | 97.69% | 0.92 | 0.01 | -0.08 | 0.02 | 0.02 |
| TRI20260618C00070000 | 70.00 | 13.20 | 16.50 | 0.00 | 0 | 2 | 87.44% | 0.87 | 0.01 | -0.10 | 0.04 | 0.02 |
| TRI20260618C00070000 | 70.00 | 13.10 | 15.90 | 0.00 | 0 | 5 | 80.71% | 0.88 | 0.01 | -0.09 | 0.03 | 0.02 |
| TRI20260618C00075000 | 75.00 | 8.80 | 12.00 | 0.00 | 0 | 0 | 75.34% | 0.80 | 0.02 | -0.12 | 0.05 | 0.02 |
| TRI20260618C00075000 | 75.00 | 8.60 | 11.00 | 0.00 | 0 | 1 | 66.65% | 0.81 | 0.02 | -0.10 | 0.05 | 0.02 |
| TRI20260618C00080000 | 80.00 | 5.30 | 6.40 | 6.50 | 1 | 133 | 58.40% | 0.67 | 0.04 | -0.12 | 0.06 | 0.02 |
| TRI20260618C00080000 | 80.00 | 5.10 | 8.50 | 0.00 | 0 | 8 | 71.43% | 0.66 | 0.03 | -0.15 | 0.06 | 0.02 |
| TRI20260618C00085000 | 85.00 | 2.70 | 4.60 | 3.64 | 22 | 69 | 64.38% | 0.49 | 0.04 | -0.15 | 0.07 | 0.01 |
| TRI20260618C00085000 | 85.00 | 2.90 | 3.50 | 3.62 | 4 | 59 | 56.33% | 0.47 | 0.04 | -0.13 | 0.07 | 0.01 |
| TRI20260618C00090000 | 90.00 | 0.80 | 4.00 | 0.00 | 0 | 15 | 70.81% | 0.34 | 0.03 | -0.15 | 0.06 | 0.01 |
| TRI20260618C00090000 | 90.00 | 1.40 | 1.95 | 1.70 | 31 | 151 | 57.00% | 0.28 | 0.04 | -0.11 | 0.06 | 0.01 |
| TRI20260618C00095000 | 95.00 | 0.00 | 3.00 | 0.00 | 0 | 54 | 75.17% | 0.23 | 0.02 | -0.13 | 0.05 | 0.01 |
| TRI20260618C00095000 | 95.00 | 0.50 | 0.85 | 0.95 | 6 | 57 | 56.25% | 0.15 | 0.02 | -0.07 | 0.04 | 0.00 |
| TRI20260618C00100000 | 100.00 | 0.00 | 1.15 | 0.00 | 0 | 68 | 68.57% | 0.11 | 0.02 | -0.07 | 0.03 | 0.00 |
| TRI20260618C00100000 | 100.00 | 0.15 | 0.45 | 0.35 | 71 | 371 | 57.96% | 0.07 | 0.01 | -0.04 | 0.02 | 0.00 |
| TRI20260618C00105000 | 105.00 | 0.00 | 2.40 | 0.00 | 0 | 7 | 98.88% | 0.15 | 0.01 | -0.13 | 0.04 | 0.00 |
| TRI20260618C00105000 | 105.00 | 0.00 | 1.00 | 0.00 | 0 | 14 | 78.98% | 0.09 | 0.01 | -0.07 | 0.03 | 0.00 |
| TRI20260618C00110000 | 110.00 | 0.00 | 1.35 | 0.00 | 0 | 58 | 96.16% | 0.10 | 0.01 | -0.09 | 0.03 | 0.00 |
| TRI20260618C00110000 | 110.00 | 0.00 | 2.00 | 0.00 | 0 | 14 | 107.77% | 0.13 | 0.01 | -0.12 | 0.03 | 0.00 |
| TRI20260618C00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 121.18% | 0.12 | 0.01 | -0.14 | 0.03 | 0.00 |
| TRI20260618C00115000 | 115.00 | 0.00 | 1.75 | 0.00 | 0 | 184 | 115.73% | 0.11 | 0.01 | -0.12 | 0.03 | 0.00 |
| TRI20260618C00120000 | 120.00 | 0.05 | 1.75 | 0.00 | 0 | 2 | 127.52% | 0.10 | 0.01 | -0.12 | 0.03 | 0.00 |
| TRI20260618C00120000 | 120.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 132.26% | 0.12 | 0.01 | -0.14 | 0.03 | 0.00 |
| TRI20260618C00125000 | 125.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 125.31% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| TRI20260618C00125000 | 125.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 120.05% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
| TRI20260618C00130000 | 130.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 151.03% | 0.10 | 0.01 | -0.14 | 0.03 | 0.00 |
| TRI20260618C00135000 | 135.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 137.35% | 0.06 | 0.00 | -0.08 | 0.02 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRI20260618P00045000 | 45.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 227.51% | -0.05 | 0.00 | -0.14 | 0.02 | -0.00 |
| TRI20260618P00050000 | 50.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 188.33% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| TRI20260618P00055000 | 55.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 165.00% | -0.07 | 0.00 | -0.13 | 0.02 | -0.00 |
| TRI20260618P00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 113.91% | -0.06 | 0.01 | -0.07 | 0.02 | -0.00 |
| TRI20260618P00060000 | 60.00 | 0.00 | 0.70 | 0.00 | 0 | 7 | 103.07% | -0.05 | 0.01 | -0.05 | 0.02 | -0.00 |
| TRI20260618P00065000 | 65.00 | 0.05 | 0.40 | 0.23 | 18 | 26 | 74.97% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| TRI20260618P00065000 | 65.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 107.45% | -0.10 | 0.01 | -0.10 | 0.03 | -0.00 |
| TRI20260618P00070000 | 70.00 | 0.15 | 0.65 | 0.45 | 3 | 110 | 67.50% | -0.09 | 0.01 | -0.06 | 0.03 | -0.00 |
| TRI20260618P00070000 | 70.00 | 0.00 | 2.00 | 0.00 | 0 | 12 | 87.13% | -0.13 | 0.01 | -0.10 | 0.04 | -0.00 |
| TRI20260618P00075000 | 75.00 | 0.00 | 2.20 | 0.00 | 0 | 123 | 65.31% | -0.18 | 0.02 | -0.10 | 0.04 | -0.01 |
| TRI20260618P00075000 | 75.00 | 0.90 | 1.50 | 1.10 | 22 | 175 | 62.87% | -0.18 | 0.02 | -0.09 | 0.04 | -0.01 |
| TRI20260618P00080000 | 80.00 | 2.00 | 2.70 | 2.35 | 4 | 136 | 58.92% | -0.34 | 0.04 | -0.12 | 0.06 | -0.01 |
| TRI20260618P00080000 | 80.00 | 0.80 | 3.40 | 0.00 | 0 | 58 | 57.33% | -0.32 | 0.04 | -0.12 | 0.06 | -0.01 |
| TRI20260618P00085000 | 85.00 | 4.30 | 5.10 | 4.20 | 1 | 43 | 57.50% | -0.53 | 0.04 | -0.13 | 0.07 | -0.02 |
| TRI20260618P00085000 | 85.00 | 3.70 | 6.00 | 0.00 | 0 | 63 | 64.35% | -0.52 | 0.04 | -0.15 | 0.07 | -0.02 |
| TRI20260618P00090000 | 90.00 | 5.50 | 8.90 | 0.00 | 0 | 29 | 46.49% | -0.77 | 0.04 | -0.08 | 0.05 | -0.02 |
| TRI20260618P00090000 | 90.00 | 7.70 | 8.60 | 0.00 | 0 | 195 | 57.25% | -0.72 | 0.04 | -0.11 | 0.06 | -0.02 |
| TRI20260618P00095000 | 95.00 | 10.10 | 13.00 | 0.00 | 0 | 49 | 46.03% | -0.92 | 0.02 | -0.04 | 0.02 | -0.02 |
| TRI20260618P00095000 | 95.00 | 10.40 | 13.10 | 0.00 | 0 | 42 | 44.87% | -0.93 | 0.02 | -0.04 | 0.02 | -0.01 |
| TRI20260618P00100000 | 100.00 | 14.50 | 17.60 | 0.00 | 0 | 44 | 90.67% | -0.82 | 0.02 | -0.14 | 0.04 | -0.02 |
| TRI20260618P00100000 | 100.00 | 15.60 | 17.60 | 0.00 | 0 | 0 | 84.60% | -0.83 | 0.02 | -0.12 | 0.04 | -0.02 |
| TRI20260618P00105000 | 105.00 | 19.10 | 22.40 | 0.00 | 0 | 0 | 100.74% | -0.85 | 0.01 | -0.13 | 0.04 | -0.02 |
| TRI20260618P00105000 | 105.00 | 19.80 | 22.40 | 0.00 | 0 | 2 | 93.64% | -0.87 | 0.01 | -0.11 | 0.04 | -0.02 |
| TRI20260618P00110000 | 110.00 | 24.70 | 27.90 | 0.00 | 0 | 0 | 109.38% | -0.87 | 0.01 | -0.13 | 0.04 | -0.03 |
| TRI20260618P00110000 | 110.00 | 24.00 | 27.60 | 0.00 | 0 | 0 | 119.56% | -0.85 | 0.01 | -0.16 | 0.04 | -0.03 |
| TRI20260618P00115000 | 115.00 | 29.70 | 32.90 | 0.00 | 0 | 0 | 127.20% | -0.87 | 0.01 | -0.15 | 0.04 | -0.03 |
| TRI20260618P00115000 | 115.00 | 29.00 | 32.50 | 0.00 | 0 | 0 | 129.46% | -0.87 | 0.01 | -0.16 | 0.04 | -0.03 |
| TRI20260618P00120000 | 120.00 | 34.70 | 37.90 | 0.00 | 0 | 0 | 144.29% | -0.86 | 0.01 | -0.18 | 0.04 | -0.03 |
| TRI20260618P00120000 | 120.00 | 34.00 | 37.50 | 0.00 | 0 | 0 | 141.11% | -0.87 | 0.01 | -0.16 | 0.03 | -0.03 |
| TRI20260618P00125000 | 125.00 | 39.60 | 43.10 | 0.00 | 0 | 0 | 149.34% | -0.88 | 0.01 | -0.16 | 0.03 | -0.03 |
| TRI20260618P00125000 | 125.00 | 39.00 | 42.50 | 0.00 | 0 | 0 | 152.01% | -0.88 | 0.01 | -0.17 | 0.03 | -0.03 |
| TRI20260618P00130000 | 130.00 | 44.00 | 47.50 | 0.00 | 0 | 0 | 162.24% | -0.89 | 0.01 | -0.17 | 0.03 | -0.03 |
| TRI20260618P00135000 | 135.00 | 49.00 | 52.60 | 0.00 | 0 | 0 | 175.11% | -0.88 | 0.01 | -0.19 | 0.03 | -0.03 |
