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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLS20260618C00001000 | 1.00 | 3.70 | 4.70 | 0.00 | 0 | 0 | 356.10% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLS20260618C00002000 | 2.00 | 2.70 | 3.70 | 0.00 | 0 | 0 | 210.05% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLS20260618C00003000 | 3.00 | 1.70 | 2.70 | 0.00 | 0 | 0 | 196.16% | 0.94 | 0.01 | -0.08 | 0.01 | 0.01 |
| TSLS20260618C00004000 | 4.00 | 0.70 | 1.70 | 0.00 | 0 | 39 | 121.98% | 0.88 | 0.02 | -0.08 | 0.02 | 0.01 |
| TSLS20260618C00005000 | 5.00 | 0.05 | 0.80 | 0.00 | 0 | 294 | 77.88% | 0.62 | 0.05 | -0.10 | 0.04 | 0.01 |
| TSLS20260618C00006000 | 6.00 | 0.00 | 0.55 | 0.00 | 0 | 292 | 131.85% | 0.34 | 0.03 | -0.17 | 0.04 | 0.01 |
| TSLS20260618C00007000 | 7.00 | 0.00 | 0.50 | 0.00 | 0 | 302 | 179.12% | 0.26 | 0.02 | -0.20 | 0.03 | 0.00 |
| TSLS20260618C00008000 | 8.00 | 0.00 | 0.50 | 0.00 | 0 | 25 | 220.12% | 0.23 | 0.01 | -0.23 | 0.03 | 0.00 |
| TSLS20260618C00009000 | 9.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 253.58% | 0.21 | 0.01 | -0.25 | 0.03 | 0.00 |
| TSLS20260618C00010000 | 10.00 | 0.00 | 0.50 | 0.00 | 0 | 383 | 281.87% | 0.20 | 0.01 | -0.27 | 0.03 | 0.00 |
| TSLS20260618C00011000 | 11.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 306.40% | 0.19 | 0.01 | -0.28 | 0.03 | 0.00 |
| TSLS20260618C00012000 | 12.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 328.03% | 0.18 | 0.01 | -0.30 | 0.03 | 0.00 |
| TSLS20260618C00030000 | 30.00 | 21.10 | 23.00 | 0.00 | 0 | 0 | 141.58% | 0.98 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLS20260618C00035000 | 35.00 | 16.10 | 18.00 | 0.00 | 0 | 0 | 93.69% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLS20260618C00040000 | 40.00 | 11.00 | 13.00 | 0.00 | 0 | 0 | 89.65% | 0.94 | 0.01 | -0.04 | 0.01 | 0.01 |
| TSLS20260618C00045000 | 45.00 | 6.20 | 8.20 | 0.00 | 0 | 4 | 64.25% | 0.88 | 0.03 | -0.05 | 0.02 | 0.01 |
| TSLS20260618C00050000 | 50.00 | 2.60 | 3.80 | 0.00 | 0 | 2 | 51.19% | 0.66 | 0.07 | -0.07 | 0.04 | 0.01 |
| TSLS20260618C00051000 | 51.00 | 2.15 | 3.10 | 2.65 | 2 | 11 | 51.43% | 0.59 | 0.07 | -0.07 | 0.04 | 0.01 |
| TSLS20260618C00052000 | 52.00 | 1.60 | 2.55 | 0.00 | 0 | 0 | 50.48% | 0.51 | 0.07 | -0.07 | 0.04 | 0.01 |
| TSLS20260618C00053000 | 53.00 | 1.25 | 1.80 | 0.00 | 0 | 4 | 47.73% | 0.43 | 0.08 | -0.07 | 0.04 | 0.01 |
| TSLS20260618C00054000 | 54.00 | 0.80 | 1.65 | 1.11 | 1 | 2 | 49.24% | 0.37 | 0.07 | -0.07 | 0.04 | 0.01 |
| TSLS20260618C00055000 | 55.00 | 0.20 | 1.50 | 1.07 | 1 | 3 | 47.05% | 0.29 | 0.07 | -0.06 | 0.04 | 0.01 |
| TSLS20260618C00056000 | 56.00 | 0.00 | 1.35 | 0.80 | 1 | 3 | 48.69% | 0.24 | 0.06 | -0.05 | 0.03 | 0.00 |
| TSLS20260618C00057000 | 57.00 | 0.00 | 1.25 | 0.00 | 0 | 3 | 53.23% | 0.21 | 0.05 | -0.05 | 0.03 | 0.00 |
| TSLS20260618C00058000 | 58.00 | 0.00 | 1.10 | 0.00 | 0 | 2 | 56.34% | 0.18 | 0.04 | -0.05 | 0.03 | 0.00 |
| TSLS20260618C00059000 | 59.00 | 0.00 | 1.10 | 0.00 | 0 | 6 | 61.70% | 0.17 | 0.04 | -0.05 | 0.03 | 0.00 |
| TSLS20260618C00060000 | 60.00 | 0.00 | 1.05 | 0.00 | 0 | 11 | 65.85% | 0.16 | 0.03 | -0.05 | 0.03 | 0.00 |
| TSLS20260618C00061000 | 61.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 69.70% | 0.14 | 0.03 | -0.05 | 0.02 | 0.00 |
| TSLS20260618C00062000 | 62.00 | 0.00 | 0.95 | 0.00 | 0 | 12 | 73.27% | 0.13 | 0.03 | -0.05 | 0.02 | 0.00 |
| TSLS20260618C00065000 | 65.00 | 0.00 | 0.95 | 0.00 | 0 | 16 | 86.30% | 0.12 | 0.02 | -0.06 | 0.02 | 0.00 |
| TSLS20260618C00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 32 | 99.91% | 0.09 | 0.01 | -0.05 | 0.02 | 0.00 |
| TSLS20260618C00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 116.55% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
| TSLS20260618C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 131.55% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| TSLS20260618C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 145.23% | 0.06 | 0.01 | -0.06 | 0.01 | 0.00 |
| TSLS20260618C00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 157.82% | 0.06 | 0.01 | -0.06 | 0.01 | 0.00 |
| TSLS20260618C00095000 | 95.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 131.85% | 0.02 | 0.00 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLS20260618P00001000 | 1.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 809.07% | -0.03 | 0.00 | -0.22 | 0.01 | -0.00 |
| TSLS20260618P00002000 | 2.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 478.68% | -0.07 | 0.00 | -0.23 | 0.01 | -0.00 |
| TSLS20260618P00003000 | 3.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 307.89% | -0.12 | 0.01 | -0.21 | 0.02 | -0.00 |
| TSLS20260618P00004000 | 4.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 187.05% | -0.19 | 0.01 | -0.18 | 0.03 | -0.01 |
| TSLS20260618P00005000 | 5.00 | 0.00 | 0.60 | 0.00 | 0 | 2 | 94.22% | -0.38 | 0.04 | -0.13 | 0.04 | -0.01 |
| TSLS20260618P00006000 | 6.00 | 0.30 | 1.30 | 0.00 | 0 | 1 | 148.84% | -0.62 | 0.02 | -0.20 | 0.04 | -0.02 |
| TSLS20260618P00007000 | 7.00 | 1.30 | 2.30 | 0.00 | 0 | 1 | 191.48% | -0.71 | 0.02 | -0.23 | 0.04 | -0.02 |
| TSLS20260618P00008000 | 8.00 | 2.30 | 3.30 | 0.00 | 0 | 1 | 151.06% | -0.89 | 0.01 | -0.09 | 0.02 | -0.03 |
| TSLS20260618P00009000 | 9.00 | 3.30 | 4.30 | 0.00 | 0 | 0 | 325.90% | -0.69 | 0.01 | -0.40 | 0.04 | -0.03 |
| TSLS20260618P00010000 | 10.00 | 4.30 | 5.30 | 0.00 | 0 | 0 | 356.82% | -0.70 | 0.01 | -0.43 | 0.04 | -0.03 |
| TSLS20260618P00011000 | 11.00 | 5.30 | 6.30 | 0.00 | 0 | 0 | 209.29% | -0.94 | 0.01 | -0.08 | 0.01 | -0.03 |
| TSLS20260618P00012000 | 12.00 | 6.30 | 7.30 | 0.00 | 0 | 0 | 228.09% | -0.94 | 0.00 | -0.08 | 0.01 | -0.03 |
| TSLS20260618P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 176.07% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| TSLS20260618P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 133.88% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| TSLS20260618P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 96.31% | -0.08 | 0.01 | -0.05 | 0.02 | -0.00 |
| TSLS20260618P00045000 | 45.00 | 0.00 | 0.40 | 0.00 | 0 | 7 | 51.58% | -0.08 | 0.03 | -0.03 | 0.02 | -0.00 |
| TSLS20260618P00050000 | 50.00 | 0.65 | 1.80 | 0.00 | 0 | 133 | 49.41% | -0.34 | 0.07 | -0.06 | 0.04 | -0.01 |
| TSLS20260618P00051000 | 51.00 | 1.00 | 2.15 | 0.00 | 0 | 1 | 47.91% | -0.41 | 0.08 | -0.07 | 0.04 | -0.01 |
| TSLS20260618P00052000 | 52.00 | 1.40 | 2.65 | 0.00 | 0 | 2 | 47.03% | -0.49 | 0.08 | -0.07 | 0.04 | -0.01 |
| TSLS20260618P00053000 | 53.00 | 1.75 | 3.20 | 0.00 | 0 | 1 | 44.23% | -0.57 | 0.08 | -0.06 | 0.04 | -0.01 |
| TSLS20260618P00054000 | 54.00 | 2.35 | 3.80 | 0.00 | 0 | 0 | 43.00% | -0.66 | 0.08 | -0.06 | 0.04 | -0.02 |
| TSLS20260618P00055000 | 55.00 | 3.20 | 4.50 | 0.00 | 0 | 0 | 44.43% | -0.72 | 0.07 | -0.05 | 0.04 | -0.02 |
| TSLS20260618P00056000 | 56.00 | 3.70 | 5.60 | 0.00 | 0 | 0 | 43.35% | -0.79 | 0.06 | -0.04 | 0.03 | -0.02 |
| TSLS20260618P00057000 | 57.00 | 4.60 | 6.40 | 0.00 | 0 | 0 | 39.47% | -0.87 | 0.05 | -0.03 | 0.02 | -0.02 |
| TSLS20260618P00058000 | 58.00 | 5.40 | 7.40 | 0.00 | 0 | 0 | 35.94% | -0.93 | 0.03 | -0.02 | 0.01 | -0.02 |
| TSLS20260618P00059000 | 59.00 | 6.40 | 8.20 | 0.00 | 0 | 0 | 35.81% | -0.95 | 0.02 | -0.01 | 0.01 | -0.02 |
| TSLS20260618P00060000 | 60.00 | 7.30 | 9.20 | 0.00 | 0 | 190 | 39.74% | -0.96 | 0.02 | -0.01 | 0.01 | -0.02 |
| TSLS20260618P00061000 | 61.00 | 8.20 | 10.10 | 0.00 | 0 | 0 | 35.02% | -0.98 | 0.01 | -0.00 | 0.00 | -0.03 |
| TSLS20260618P00062000 | 62.00 | 9.10 | 11.10 | 0.00 | 0 | 0 | 83.22% | -0.83 | 0.03 | -0.07 | 0.03 | -0.02 |
| TSLS20260618P00065000 | 65.00 | 12.10 | 14.00 | 0.00 | 0 | 0 | 83.69% | -0.89 | 0.02 | -0.05 | 0.02 | -0.02 |
| TSLS20260618P00070000 | 70.00 | 17.10 | 19.00 | 0.00 | 0 | 0 | 118.28% | -0.87 | 0.02 | -0.08 | 0.02 | -0.03 |
| TSLS20260618P00075000 | 75.00 | 22.10 | 23.90 | 0.00 | 0 | 0 | 120.68% | -0.91 | 0.01 | -0.06 | 0.02 | -0.03 |
| TSLS20260618P00080000 | 80.00 | 27.10 | 28.90 | 0.00 | 0 | 0 | 153.64% | -0.89 | 0.01 | -0.10 | 0.02 | -0.03 |
| TSLS20260618P00085000 | 85.00 | 32.10 | 33.90 | 0.00 | 0 | 0 | 150.96% | -0.92 | 0.01 | -0.07 | 0.01 | -0.03 |
| TSLS20260618P00090000 | 90.00 | 37.00 | 38.90 | 0.00 | 0 | 0 | 171.09% | -0.92 | 0.01 | -0.08 | 0.02 | -0.03 |
| TSLS20260618P00095000 | 95.00 | 42.00 | 43.90 | 0.00 | 0 | 0 | 112.57% | -0.99 | 0.00 | -0.00 | 0.00 | -0.03 |
