Udløb
Puts
for markedsdato April 24, 2026
Calls
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSMU20260515P00025000 | 25.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 275.18% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| TSMU20260515P00030000 | 30.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 231.40% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| TSMU20260515P00035000 | 35.00 | 0.00 | 1.35 | 0.00 | 0 | 11 | 196.31% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| TSMU20260515P00040000 | 40.00 | 0.05 | 0.70 | 0.00 | 0 | 8 | 144.47% | -0.04 | 0.00 | -0.04 | 0.01 | -0.00 |
| TSMU20260515P00044000 | 44.00 | 0.00 | 1.50 | 0.00 | 0 | 2 | 144.90% | -0.06 | 0.00 | -0.07 | 0.02 | -0.00 |
| TSMU20260515P00045000 | 45.00 | 0.05 | 0.70 | 0.40 | 3 | 12 | 118.72% | -0.04 | 0.00 | -0.04 | 0.02 | -0.00 |
| TSMU20260515P00046000 | 46.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 136.11% | -0.07 | 0.01 | -0.07 | 0.02 | -0.00 |
| TSMU20260515P00047000 | 47.00 | 0.00 | 1.65 | 0.00 | 0 | 1 | 131.75% | -0.07 | 0.01 | -0.07 | 0.02 | -0.00 |
| TSMU20260515P00048000 | 48.00 | 0.00 | 1.70 | 0.00 | 0 | 13 | 127.40% | -0.08 | 0.01 | -0.07 | 0.02 | -0.00 |
| TSMU20260515P00049000 | 49.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 124.04% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| TSMU20260515P00050000 | 50.00 | 0.05 | 1.00 | 0.45 | 1 | 24 | 103.08% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| TSMU20260515P00051000 | 51.00 | 0.05 | 1.95 | 0.00 | 0 | 3 | 117.08% | -0.10 | 0.01 | -0.08 | 0.03 | -0.00 |
| TSMU20260515P00052000 | 52.00 | 0.05 | 2.05 | 0.00 | 0 | 7 | 113.51% | -0.10 | 0.01 | -0.08 | 0.03 | -0.00 |
| TSMU20260515P00053000 | 53.00 | 0.05 | 1.45 | 1.02 | 2 | 14 | 97.10% | -0.09 | 0.01 | -0.06 | 0.03 | -0.00 |
| TSMU20260515P00054000 | 54.00 | 0.05 | 2.25 | 0.00 | 0 | 11 | 106.15% | -0.12 | 0.01 | -0.08 | 0.03 | -0.01 |
| TSMU20260515P00055000 | 55.00 | 0.10 | 2.00 | 0.00 | 0 | 8 | 97.99% | -0.12 | 0.01 | -0.08 | 0.03 | -0.00 |
| TSMU20260515P00056000 | 56.00 | 0.30 | 2.55 | 0.00 | 0 | 2 | 103.24% | -0.14 | 0.01 | -0.09 | 0.04 | -0.01 |
| TSMU20260515P00057000 | 57.00 | 0.50 | 2.65 | 0.00 | 0 | 0 | 101.63% | -0.16 | 0.01 | -0.10 | 0.04 | -0.01 |
| TSMU20260515P00058000 | 58.00 | 0.75 | 2.85 | 0.00 | 0 | 4 | 101.46% | -0.18 | 0.02 | -0.11 | 0.04 | -0.01 |
| TSMU20260515P00059000 | 59.00 | 1.25 | 2.50 | 2.11 | 2 | 4 | 97.55% | -0.19 | 0.02 | -0.11 | 0.05 | -0.01 |
| TSMU20260515P00060000 | 60.00 | 1.45 | 3.00 | 0.00 | 0 | 18 | 99.29% | -0.21 | 0.02 | -0.12 | 0.05 | -0.01 |
| TSMU20260515P00061000 | 61.00 | 1.65 | 3.60 | 0.00 | 0 | 0 | 101.33% | -0.23 | 0.02 | -0.13 | 0.05 | -0.01 |
| TSMU20260515P00062000 | 62.00 | 2.50 | 3.90 | 0.00 | 0 | 7 | 105.94% | -0.26 | 0.02 | -0.14 | 0.05 | -0.01 |
| TSMU20260515P00065000 | 65.00 | 2.80 | 5.00 | 3.70 | 6 | 24 | 97.74% | -0.32 | 0.02 | -0.14 | 0.06 | -0.01 |
| TSMU20260515P00070000 | 70.00 | 5.20 | 7.10 | 6.30 | 20 | 7 | 88.25% | -0.44 | 0.03 | -0.14 | 0.07 | -0.02 |
| TSMU20260515P00075000 | 75.00 | 8.20 | 10.30 | 0.00 | 0 | 0 | 94.40% | -0.56 | 0.03 | -0.15 | 0.07 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSMU20260515C00025000 | 25.00 | 43.10 | 46.20 | 0.00 | 0 | 0 | 135.65% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| TSMU20260515C00030000 | 30.00 | 38.20 | 41.20 | 0.00 | 0 | 0 | 148.18% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| TSMU20260515C00035000 | 35.00 | 33.20 | 36.30 | 0.00 | 0 | 0 | 134.38% | 1.00 | 0.00 | -0.01 | 0.00 | 0.02 |
| TSMU20260515C00040000 | 40.00 | 28.30 | 31.30 | 0.00 | 0 | 0 | 117.77% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| TSMU20260515C00044000 | 44.00 | 24.40 | 27.40 | 0.00 | 0 | 0 | 114.84% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| TSMU20260515C00045000 | 45.00 | 23.50 | 26.50 | 0.00 | 0 | 0 | 105.63% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| TSMU20260515C00046000 | 46.00 | 22.50 | 25.50 | 0.00 | 0 | 0 | 112.51% | 0.96 | 0.00 | -0.04 | 0.02 | 0.02 |
| TSMU20260515C00047000 | 47.00 | 21.70 | 24.40 | 0.00 | 0 | 1 | 107.65% | 0.96 | 0.01 | -0.04 | 0.02 | 0.02 |
| TSMU20260515C00048000 | 48.00 | 20.60 | 23.60 | 0.00 | 0 | 0 | 108.75% | 0.95 | 0.01 | -0.04 | 0.02 | 0.02 |
| TSMU20260515C00049000 | 49.00 | 19.70 | 22.70 | 0.00 | 0 | 0 | 103.90% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| TSMU20260515C00050000 | 50.00 | 19.00 | 21.60 | 0.00 | 0 | 4 | 104.05% | 0.94 | 0.01 | -0.05 | 0.02 | 0.03 |
| TSMU20260515C00051000 | 51.00 | 17.90 | 20.80 | 0.00 | 0 | 0 | 103.57% | 0.93 | 0.01 | -0.06 | 0.02 | 0.03 |
| TSMU20260515C00052000 | 52.00 | 17.00 | 19.90 | 0.00 | 0 | 0 | 102.61% | 0.92 | 0.01 | -0.06 | 0.03 | 0.03 |
| TSMU20260515C00053000 | 53.00 | 16.30 | 18.90 | 0.00 | 0 | 1 | 99.47% | 0.91 | 0.01 | -0.06 | 0.03 | 0.03 |
| TSMU20260515C00054000 | 54.00 | 15.50 | 18.10 | 0.00 | 0 | 4 | 97.91% | 0.90 | 0.01 | -0.07 | 0.03 | 0.03 |
| TSMU20260515C00055000 | 55.00 | 14.40 | 17.20 | 0.00 | 0 | 2 | 99.08% | 0.89 | 0.01 | -0.08 | 0.03 | 0.03 |
| TSMU20260515C00056000 | 56.00 | 13.70 | 16.40 | 16.80 | 3 | 4 | 96.75% | 0.88 | 0.01 | -0.08 | 0.04 | 0.03 |
| TSMU20260515C00057000 | 57.00 | 12.90 | 15.60 | 0.00 | 0 | 1 | 98.10% | 0.86 | 0.01 | -0.09 | 0.04 | 0.03 |
| TSMU20260515C00058000 | 58.00 | 12.20 | 14.90 | 12.37 | 1 | 3 | 96.36% | 0.84 | 0.02 | -0.09 | 0.04 | 0.03 |
| TSMU20260515C00059000 | 59.00 | 11.40 | 14.00 | 14.80 | 12 | 32 | 96.58% | 0.82 | 0.02 | -0.10 | 0.05 | 0.03 |
| TSMU20260515C00060000 | 60.00 | 10.70 | 13.30 | 13.00 | 5 | 44 | 95.24% | 0.80 | 0.02 | -0.11 | 0.05 | 0.02 |
| TSMU20260515C00061000 | 61.00 | 10.10 | 12.60 | 10.63 | 4 | 4 | 94.56% | 0.78 | 0.02 | -0.11 | 0.05 | 0.02 |
| TSMU20260515C00062000 | 62.00 | 9.40 | 12.00 | 12.20 | 5 | 73 | 93.49% | 0.76 | 0.02 | -0.12 | 0.05 | 0.02 |
| TSMU20260515C00065000 | 65.00 | 7.50 | 10.10 | 9.40 | 4 | 125 | 93.22% | 0.70 | 0.02 | -0.13 | 0.06 | 0.02 |
| TSMU20260515C00070000 | 70.00 | 5.00 | 7.40 | 6.65 | 27 | 77 | 91.77% | 0.57 | 0.03 | -0.15 | 0.07 | 0.02 |
| TSMU20260515C00075000 | 75.00 | 3.40 | 5.50 | 4.70 | 26 | 43 | 90.64% | 0.44 | 0.03 | -0.15 | 0.07 | 0.02 |
