Udløb
Puts
for markedsdato May 01, 2026
Calls
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLQ20260515P00012000 | 12.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 191.88% | -0.05 | 0.01 | -0.03 | 0.00 | -0.00 |
| TSLQ20260515P00013000 | 13.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 168.77% | -0.05 | 0.02 | -0.03 | 0.00 | -0.00 |
| TSLQ20260515P00014000 | 14.00 | 0.00 | 0.35 | 0.00 | 0 | 4 | 147.18% | -0.06 | 0.02 | -0.03 | 0.00 | -0.00 |
| TSLQ20260515P00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 96.92% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| TSLQ20260515P00016000 | 16.00 | 0.00 | 0.40 | 0.00 | 0 | 27 | 111.41% | -0.09 | 0.03 | -0.03 | 0.01 | -0.00 |
| TSLQ20260515P00017000 | 17.00 | 0.00 | 0.30 | 0.24 | 1 | 11 | 92.30% | -0.10 | 0.05 | -0.02 | 0.01 | -0.00 |
| TSLQ20260515P00018000 | 18.00 | 0.05 | 0.40 | 0.35 | 19 | 63 | 81.99% | -0.15 | 0.07 | -0.03 | 0.01 | -0.00 |
| TSLQ20260515P00019000 | 19.00 | 0.20 | 0.70 | 0.58 | 14 | 108 | 84.95% | -0.24 | 0.09 | -0.04 | 0.01 | -0.00 |
| TSLQ20260515P00020000 | 20.00 | 0.70 | 0.90 | 0.70 | 67 | 65 | 79.69% | -0.34 | 0.11 | -0.04 | 0.02 | -0.00 |
| TSLQ20260515P00021000 | 21.00 | 0.95 | 1.55 | 1.40 | 15 | 58 | 86.43% | -0.46 | 0.11 | -0.05 | 0.02 | -0.00 |
| TSLQ20260515P00022000 | 22.00 | 1.55 | 2.10 | 2.00 | 6 | 40 | 81.27% | -0.57 | 0.11 | -0.05 | 0.02 | -0.01 |
| TSLQ20260515P00023000 | 23.00 | 2.15 | 2.85 | 2.80 | 5 | 110 | 87.00% | -0.66 | 0.10 | -0.05 | 0.02 | -0.01 |
| TSLQ20260515P00024000 | 24.00 | 2.75 | 3.60 | 0.00 | 0 | 15 | 83.76% | -0.76 | 0.09 | -0.04 | 0.01 | -0.01 |
| TSLQ20260515P00025000 | 25.00 | 3.50 | 4.40 | 0.00 | 0 | 11 | 79.59% | -0.84 | 0.07 | -0.03 | 0.01 | -0.01 |
| TSLQ20260515P00026000 | 26.00 | 4.40 | 5.30 | 0.00 | 0 | 59 | 79.17% | -0.89 | 0.05 | -0.02 | 0.01 | -0.01 |
| TSLQ20260515P00027000 | 27.00 | 5.40 | 6.20 | 0.00 | 0 | 3 | 89.44% | -0.90 | 0.04 | -0.02 | 0.01 | -0.01 |
| TSLQ20260515P00028000 | 28.00 | 6.30 | 7.20 | 0.00 | 0 | 5 | 134.21% | -0.82 | 0.04 | -0.05 | 0.01 | -0.01 |
| TSLQ20260515P00029000 | 29.00 | 7.30 | 8.20 | 0.00 | 0 | 1 | 86.80% | -0.95 | 0.02 | -0.01 | 0.00 | -0.01 |
| TSLQ20260515P00030000 | 30.00 | 8.30 | 9.10 | 0.00 | 0 | 0 | 143.94% | -0.86 | 0.04 | -0.04 | 0.01 | -0.01 |
| TSLQ20260515P00031000 | 31.00 | 9.30 | 10.10 | 0.00 | 0 | 1 | 115.35% | -0.94 | 0.02 | -0.02 | 0.00 | -0.01 |
| TSLQ20260515P00032000 | 32.00 | 10.30 | 11.10 | 0.00 | 0 | 0 | 109.36% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| TSLQ20260515P00033000 | 33.00 | 11.30 | 12.10 | 0.00 | 0 | 0 | 116.34% | -0.96 | 0.01 | -0.01 | 0.00 | -0.01 |
| TSLQ20260515P00034000 | 34.00 | 12.30 | 13.10 | 0.00 | 0 | 0 | 123.08% | -0.96 | 0.01 | -0.01 | 0.00 | -0.01 |
| TSLQ20260515P00035000 | 35.00 | 13.20 | 14.10 | 0.00 | 0 | 1 | 98.69% | -0.99 | 0.00 | -0.00 | 0.00 | -0.01 |
| TSLQ20260515P00036000 | 36.00 | 14.20 | 15.10 | 0.00 | 0 | 1 | 178.91% | -0.90 | 0.02 | -0.04 | 0.01 | -0.01 |
| TSLQ20260515P00037000 | 37.00 | 15.20 | 16.10 | 0.00 | 0 | 0 | 185.73% | -0.90 | 0.02 | -0.04 | 0.01 | -0.01 |
| TSLQ20260515P00038000 | 38.00 | 16.30 | 17.10 | 0.00 | 0 | 0 | 192.31% | -0.91 | 0.02 | -0.04 | 0.01 | -0.01 |
| TSLQ20260515P00040000 | 40.00 | 18.20 | 19.10 | 0.00 | 0 | 3 | 204.84% | -0.91 | 0.02 | -0.04 | 0.01 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLQ20260515C00012000 | 12.00 | 8.90 | 9.80 | 0.00 | 0 | 0 | 221.13% | 0.94 | 0.01 | -0.04 | 0.00 | 0.00 |
| TSLQ20260515C00013000 | 13.00 | 8.00 | 8.80 | 0.00 | 0 | 0 | 195.54% | 0.93 | 0.02 | -0.04 | 0.01 | 0.00 |
| TSLQ20260515C00014000 | 14.00 | 6.90 | 7.80 | 0.00 | 0 | 1 | 187.43% | 0.90 | 0.02 | -0.05 | 0.01 | 0.00 |
| TSLQ20260515C00015000 | 15.00 | 6.00 | 6.80 | 0.00 | 0 | 8 | 149.11% | 0.91 | 0.03 | -0.04 | 0.01 | 0.00 |
| TSLQ20260515C00016000 | 16.00 | 5.00 | 5.80 | 0.00 | 0 | 103 | 102.38% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| TSLQ20260515C00017000 | 17.00 | 4.10 | 4.90 | 0.00 | 0 | 4 | 84.72% | 0.93 | 0.05 | -0.02 | 0.01 | 0.00 |
| TSLQ20260515C00018000 | 18.00 | 3.20 | 4.00 | 0.00 | 0 | 223 | 81.17% | 0.87 | 0.07 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00019000 | 19.00 | 2.55 | 3.10 | 2.70 | 64 | 48 | 77.67% | 0.78 | 0.10 | -0.04 | 0.01 | 0.00 |
| TSLQ20260515C00020000 | 20.00 | 1.70 | 2.25 | 1.91 | 37 | 163 | 85.98% | 0.65 | 0.11 | -0.05 | 0.02 | 0.00 |
| TSLQ20260515C00021000 | 21.00 | 1.20 | 1.60 | 1.20 | 40 | 45 | 81.95% | 0.54 | 0.12 | -0.05 | 0.02 | 0.00 |
| TSLQ20260515C00022000 | 22.00 | 0.75 | 1.30 | 0.89 | 27 | 230 | 78.51% | 0.42 | 0.12 | -0.05 | 0.02 | 0.00 |
| TSLQ20260515C00023000 | 23.00 | 0.50 | 0.90 | 0.55 | 25 | 173 | 80.73% | 0.32 | 0.11 | -0.04 | 0.01 | 0.00 |
| TSLQ20260515C00024000 | 24.00 | 0.35 | 0.75 | 0.45 | 49 | 107 | 84.35% | 0.24 | 0.09 | -0.04 | 0.01 | 0.00 |
| TSLQ20260515C00025000 | 25.00 | 0.25 | 0.55 | 0.35 | 25 | 241 | 87.60% | 0.18 | 0.07 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00026000 | 26.00 | 0.10 | 0.40 | 0.25 | 25 | 275 | 92.12% | 0.14 | 0.06 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00027000 | 27.00 | 0.05 | 0.45 | 0.00 | 0 | 107 | 103.03% | 0.13 | 0.05 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00028000 | 28.00 | 0.10 | 0.35 | 0.10 | 1 | 115 | 110.10% | 0.11 | 0.04 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00029000 | 29.00 | 0.00 | 0.45 | 0.00 | 0 | 43 | 119.51% | 0.11 | 0.04 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00030000 | 30.00 | 0.05 | 0.20 | 0.05 | 1 | 449 | 112.55% | 0.07 | 0.03 | -0.02 | 0.01 | 0.00 |
| TSLQ20260515C00031000 | 31.00 | 0.00 | 0.40 | 0.00 | 0 | 23 | 133.15% | 0.09 | 0.03 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00032000 | 32.00 | 0.00 | 0.40 | 0.00 | 0 | 121 | 141.05% | 0.09 | 0.03 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00033000 | 33.00 | 0.00 | 0.40 | 0.00 | 0 | 7 | 148.59% | 0.08 | 0.02 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00034000 | 34.00 | 0.00 | 0.40 | 0.00 | 0 | 4 | 155.80% | 0.08 | 0.02 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00035000 | 35.00 | 0.00 | 0.25 | 0.00 | 0 | 94 | 148.26% | 0.06 | 0.02 | -0.02 | 0.00 | 0.00 |
| TSLQ20260515C00036000 | 36.00 | 0.00 | 0.35 | 0.00 | 0 | 3 | 164.81% | 0.07 | 0.02 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00037000 | 37.00 | 0.00 | 0.35 | 0.00 | 0 | 12 | 171.09% | 0.07 | 0.02 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00038000 | 38.00 | 0.00 | 0.35 | 0.00 | 0 | 16 | 177.14% | 0.06 | 0.02 | -0.03 | 0.01 | 0.00 |
| TSLQ20260515C00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 16 | 177.46% | 0.05 | 0.01 | -0.02 | 0.00 | 0.00 |
