Udløb
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL20250912P00008500 | 8.50 | 0.00 | 0.01 | 0.01 | 5 | 428 | 251.85% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TSLL20250912P00009000 | 9.00 | 0.00 | 0.01 | 0.01 | 48 | 1,461 | 222.63% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TSLL20250912P00009500 | 9.50 | 0.00 | 0.01 | 0.01 | 33 | 1,157 | 195.09% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TSLL20250912P00010000 | 10.00 | 0.00 | 0.01 | 0.01 | 206 | 3,055 | 169.08% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TSLL20250912P00010500 | 10.50 | 0.00 | 0.01 | 0.03 | 514 | 2,383 | 143.70% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| TSLL20250912P00011000 | 11.00 | 0.01 | 0.02 | 0.01 | 978 | 2,913 | 140.78% | -0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| TSLL20250912P00011500 | 11.50 | 0.02 | 0.03 | 0.02 | 415 | 4,443 | 113.03% | -0.03 | 0.07 | -0.01 | 0.00 | 0.00 |
| TSLL20250912P00012000 | 12.00 | 0.03 | 0.04 | 0.03 | 2,389 | 11,481 | 103.98% | -0.07 | 0.14 | -0.03 | 0.00 | -0.00 |
| TSLL20250912P00012500 | 12.50 | 0.08 | 0.09 | 0.09 | 3,519 | 14,109 | 94.61% | -0.16 | 0.25 | -0.05 | 0.00 | -0.00 |
| TSLL20250912P00013000 | 13.00 | 0.21 | 0.22 | 0.21 | 9,163 | 12,657 | 92.04% | -0.32 | 0.39 | -0.09 | 0.00 | -0.00 |
| TSLL20250912P00013500 | 13.50 | 0.45 | 0.48 | 0.45 | 5,953 | 8,585 | 87.68% | -0.54 | 0.45 | -0.10 | 0.00 | -0.00 |
| TSLL20250912P00014000 | 14.00 | 0.81 | 0.85 | 0.82 | 2,686 | 3,752 | 88.14% | -0.74 | 0.37 | -0.07 | 0.00 | -0.00 |
| TSLL20250912P00014500 | 14.50 | 1.22 | 1.36 | 1.24 | 1,199 | 1,913 | 89.63% | -0.88 | 0.23 | -0.04 | 0.00 | -0.00 |
| TSLL20250912P00015000 | 15.00 | 1.51 | 1.76 | 1.70 | 76 | 1,022 | 106.11% | -0.92 | 0.14 | -0.03 | 0.00 | -0.00 |
| TSLL20250912P00015500 | 15.50 | 1.68 | 2.60 | 2.11 | 623 | 40 | 94.88% | -0.98 | 0.05 | -0.01 | 0.00 | -0.00 |
| TSLL20250912P00016000 | 16.00 | 2.06 | 2.76 | 2.28 | 55 | 30 | 140.44% | -0.95 | 0.07 | -0.02 | 0.00 | -0.00 |
| TSLL20250912P00016500 | 16.50 | 2.56 | 3.25 | 3.20 | 2 | 21 | 169.23% | -0.94 | 0.07 | -0.03 | 0.00 | -0.00 |
| TSLL20250912P00017000 | 17.00 | 3.30 | 3.80 | 0.00 | 0 | 7 | 187.91% | -0.95 | 0.06 | -0.03 | 0.00 | -0.00 |
| TSLL20250912P00017500 | 17.50 | 4.15 | 4.25 | 3.70 | 6 | 4 | 205.68% | -0.95 | 0.05 | -0.03 | 0.00 | -0.00 |
| TSLL20250912P00018000 | 18.00 | 4.70 | 4.75 | 4.25 | 1 | 1 | 222.66% | -0.96 | 0.04 | -0.03 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL20250912C00008500 | 8.50 | 4.75 | 4.85 | 0.00 | 0 | 41 | 372.95% | 0.96 | 0.02 | -0.05 | 0.00 | 0.00 |
| TSLL20250912C00009000 | 9.00 | 4.25 | 4.30 | 4.30 | 15 | 66 | 275.65% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| TSLL20250912C00009500 | 9.50 | 3.75 | 3.85 | 3.81 | 14 | 26 | 242.54% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| TSLL20250912C00010000 | 10.00 | 3.25 | 3.30 | 3.47 | 229 | 584 | 192.09% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| TSLL20250912C00010500 | 10.50 | 2.66 | 2.81 | 3.26 | 25 | 149 | 163.66% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| TSLL20250912C00011000 | 11.00 | 2.27 | 2.31 | 2.34 | 474 | 928 | 136.15% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| TSLL20250912C00011500 | 11.50 | 1.78 | 1.82 | 1.83 | 122 | 947 | 121.69% | 0.96 | 0.08 | -0.02 | 0.00 | 0.00 |
| TSLL20250912C00012000 | 12.00 | 1.30 | 1.34 | 1.43 | 740 | 4,374 | 101.79% | 0.93 | 0.13 | -0.03 | 0.00 | 0.00 |
| TSLL20250912C00012500 | 12.50 | 0.85 | 0.89 | 0.93 | 1,401 | 6,009 | 95.39% | 0.84 | 0.25 | -0.06 | 0.00 | 0.00 |
| TSLL20250912C00013000 | 13.00 | 0.50 | 0.75 | 0.50 | 3,501 | 9,702 | 91.15% | 0.68 | 0.39 | -0.09 | 0.00 | 0.00 |
| TSLL20250912C00013500 | 13.50 | 0.23 | 0.26 | 0.27 | 14,002 | 17,129 | 88.13% | 0.46 | 0.45 | -0.10 | 0.00 | 0.00 |
| TSLL20250912C00014000 | 14.00 | 0.11 | 0.12 | 0.11 | 15,284 | 21,187 | 88.72% | 0.26 | 0.37 | -0.08 | 0.00 | 0.00 |
| TSLL20250912C00014500 | 14.50 | 0.05 | 0.06 | 0.06 | 6,707 | 12,141 | 85.62% | 0.11 | 0.22 | -0.03 | 0.00 | 0.00 |
| TSLL20250912C00015000 | 15.00 | 0.02 | 0.03 | 0.03 | 5,202 | 13,297 | 96.71% | 0.06 | 0.13 | -0.02 | 0.00 | 0.00 |
| TSLL20250912C00015500 | 15.50 | 0.01 | 0.03 | 0.01 | 574 | 7,922 | 112.93% | 0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| TSLL20250912C00016000 | 16.00 | 0.00 | 0.02 | 0.01 | 1,500 | 5,408 | 117.86% | 0.02 | 0.05 | -0.01 | 0.00 | 0.00 |
| TSLL20250912C00016500 | 16.50 | 0.00 | 0.01 | 0.01 | 181 | 1,299 | 122.37% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| TSLL20250912C00017000 | 17.00 | 0.00 | 0.01 | 0.01 | 33 | 1,383 | 137.25% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| TSLL20250912C00017500 | 17.50 | 0.00 | 0.01 | 0.01 | 119 | 1,954 | 151.48% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| TSLL20250912C00018000 | 18.00 | 0.00 | 0.01 | 0.01 | 11 | 465 | 165.12% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
