Udløb
Calls
for markedsdato May 01, 2026
Puts
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSSI20260508C00003000 | 3.00 | 11.20 | 14.10 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TSSI20260508C00004000 | 4.00 | 10.20 | 13.10 | 0.00 | 0 | 0 | 744.79% | 0.98 | 0.01 | -0.08 | 0.00 | 0.00 |
| TSSI20260508C00005000 | 5.00 | 9.30 | 12.00 | 0.00 | 0 | 0 | 652.22% | 0.96 | 0.01 | -0.09 | 0.00 | 0.00 |
| TSSI20260508C00006000 | 6.00 | 8.40 | 11.00 | 0.00 | 0 | 1 | 576.09% | 0.95 | 0.01 | -0.10 | 0.00 | 0.00 |
| TSSI20260508C00007000 | 7.00 | 6.30 | 10.00 | 0.00 | 0 | 0 | 834.11% | 0.91 | 0.01 | -0.24 | 0.00 | 0.00 |
| TSSI20260508C00008000 | 8.00 | 5.00 | 9.10 | 0.00 | 0 | 1 | 723.43% | 0.88 | 0.01 | -0.23 | 0.00 | 0.00 |
| TSSI20260508C00009000 | 9.00 | 5.30 | 8.10 | 0.00 | 0 | 4 | 360.02% | 0.91 | 0.02 | -0.09 | 0.00 | 0.00 |
| TSSI20260508C00009500 | 9.50 | 4.80 | 7.60 | 0.00 | 0 | 4 | 331.27% | 0.90 | 0.03 | -0.09 | 0.00 | 0.00 |
| TSSI20260508C00010000 | 10.00 | 3.40 | 7.10 | 0.00 | 0 | 4 | 412.09% | 0.85 | 0.03 | -0.15 | 0.00 | 0.00 |
| TSSI20260508C00010500 | 10.50 | 3.20 | 5.90 | 0.00 | 0 | 1 | 121.26% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| TSSI20260508C00011000 | 11.00 | 3.20 | 5.40 | 0.00 | 0 | 2 | 273.28% | 0.86 | 0.04 | -0.10 | 0.00 | 0.00 |
| TSSI20260508C00011500 | 11.50 | 2.20 | 5.00 | 0.00 | 0 | 1 | 170.41% | 0.91 | 0.05 | -0.04 | 0.00 | 0.00 |
| TSSI20260508C00012000 | 12.00 | 2.85 | 3.60 | 0.00 | 0 | 10 | 162.60% | 0.88 | 0.06 | -0.05 | 0.00 | 0.00 |
| TSSI20260508C00012500 | 12.50 | 0.80 | 4.00 | 0.00 | 0 | 0 | 322.21% | 0.75 | 0.05 | -0.16 | 0.01 | 0.00 |
| TSSI20260508C00013000 | 13.00 | 0.45 | 3.90 | 0.00 | 0 | 2 | 122.07% | 0.85 | 0.10 | -0.04 | 0.01 | 0.00 |
| TSSI20260508C00013500 | 13.50 | 0.90 | 2.60 | 1.80 | 2 | 11 | 178.79% | 0.73 | 0.09 | -0.09 | 0.01 | 0.00 |
| TSSI20260508C00014000 | 14.00 | 1.30 | 2.55 | 1.60 | 4 | 12 | 156.02% | 0.69 | 0.11 | -0.09 | 0.01 | 0.00 |
| TSSI20260508C00014500 | 14.50 | 0.85 | 2.25 | 1.70 | 14 | 2 | 132.20% | 0.64 | 0.14 | -0.08 | 0.01 | 0.00 |
| TSSI20260508C00015000 | 15.00 | 0.60 | 3.00 | 1.22 | 25 | 64 | 181.90% | 0.58 | 0.10 | -0.11 | 0.01 | 0.00 |
| TSSI20260508C00015500 | 15.50 | 0.30 | 2.35 | 1.15 | 79 | 45 | 205.23% | 0.53 | 0.09 | -0.13 | 0.01 | 0.00 |
| TSSI20260508C00016000 | 16.00 | 0.15 | 2.30 | 0.99 | 80 | 33 | 144.83% | 0.44 | 0.13 | -0.09 | 0.01 | 0.00 |
| TSSI20260508C00016500 | 16.50 | 0.00 | 1.40 | 0.50 | 28 | 22 | 146.65% | 0.38 | 0.13 | -0.09 | 0.01 | 0.00 |
| TSSI20260508C00017000 | 17.00 | 0.00 | 1.30 | 0.28 | 5 | 14 | 117.68% | 0.27 | 0.14 | -0.06 | 0.01 | 0.00 |
| TSSI20260508C00017500 | 17.50 | 0.00 | 0.90 | 0.60 | 1,242 | 13 | 157.86% | 0.30 | 0.11 | -0.08 | 0.01 | 0.00 |
| TSSI20260508C00018000 | 18.00 | 0.10 | 0.90 | 0.40 | 2 | 358 | 154.44% | 0.25 | 0.10 | -0.07 | 0.01 | 0.00 |
| TSSI20260508C00018500 | 18.50 | 0.00 | 0.75 | 0.00 | 0 | 2 | 142.93% | 0.19 | 0.09 | -0.06 | 0.01 | 0.00 |
| TSSI20260508C00019000 | 19.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 145.12% | 0.16 | 0.08 | -0.05 | 0.00 | 0.00 |
| TSSI20260508C00019500 | 19.50 | 0.00 | 1.85 | 0.00 | 0 | 0 | 155.99% | 0.15 | 0.07 | -0.05 | 0.00 | 0.00 |
| TSSI20260508C00020000 | 20.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 166.35% | 0.14 | 0.07 | -0.05 | 0.00 | 0.00 |
| TSSI20260508C00020500 | 20.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 176.26% | 0.14 | 0.06 | -0.06 | 0.00 | 0.00 |
| TSSI20260508C00021000 | 21.00 | 0.00 | 0.60 | 0.00 | 0 | 4 | 179.95% | 0.12 | 0.05 | -0.05 | 0.00 | 0.00 |
| TSSI20260508C00021500 | 21.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 188.92% | 0.12 | 0.05 | -0.05 | 0.00 | 0.00 |
| TSSI20260508C00022000 | 22.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 344.81% | 0.30 | 0.05 | -0.18 | 0.01 | 0.00 |
| TSSI20260508C00022500 | 22.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 355.26% | 0.30 | 0.05 | -0.18 | 0.01 | 0.00 |
| TSSI20260508C00023000 | 23.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 365.33% | 0.29 | 0.05 | -0.19 | 0.01 | 0.00 |
| TSSI20260508C00023500 | 23.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 375.05% | 0.29 | 0.04 | -0.19 | 0.01 | 0.00 |
| TSSI20260508C00024000 | 24.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 384.45% | 0.28 | 0.04 | -0.19 | 0.01 | 0.00 |
| TSSI20260508C00024500 | 24.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 393.53% | 0.28 | 0.04 | -0.20 | 0.01 | 0.00 |
| TSSI20260508C00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 402.33% | 0.28 | 0.04 | -0.20 | 0.01 | 0.00 |
| TSSI20260508C00026000 | 26.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 419.13% | 0.27 | 0.04 | -0.21 | 0.01 | 0.00 |
| TSSI20260508C00027000 | 27.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 434.97% | 0.26 | 0.04 | -0.21 | 0.01 | 0.00 |
| TSSI20260508C00028000 | 28.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 449.96% | 0.26 | 0.03 | -0.22 | 0.01 | 0.00 |
| TSSI20260508C00029000 | 29.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 464.19% | 0.25 | 0.03 | -0.22 | 0.01 | 0.00 |
| TSSI20260508C00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 477.73% | 0.25 | 0.03 | -0.22 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSSI20260508P00003000 | 3.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TSSI20260508P00004000 | 4.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TSSI20260508P00005000 | 5.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TSSI20260508P00006000 | 6.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 378.19% | -0.02 | 0.01 | -0.03 | 0.00 | -0.00 |
| TSSI20260508P00007000 | 7.00 | 0.00 | 0.45 | 0.20 | 1 | 0 | 419.90% | -0.05 | 0.01 | -0.07 | 0.00 | -0.00 |
| TSSI20260508P00008000 | 8.00 | 0.00 | 0.20 | 0.00 | 0 | 2 | 287.87% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| TSSI20260508P00009000 | 9.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 241.92% | -0.04 | 0.02 | -0.03 | 0.00 | -0.00 |
| TSSI20260508P00009500 | 9.50 | 0.00 | 0.25 | 0.25 | 1 | 0 | 232.21% | -0.05 | 0.02 | -0.04 | 0.00 | -0.00 |
| TSSI20260508P00010000 | 10.00 | 0.00 | 0.25 | 0.25 | 1 | 202 | 246.28% | -0.08 | 0.03 | -0.06 | 0.00 | -0.00 |
| TSSI20260508P00010500 | 10.50 | 0.00 | 0.95 | 0.00 | 0 | 1 | 286.25% | -0.13 | 0.04 | -0.09 | 0.00 | -0.00 |
| TSSI20260508P00011000 | 11.00 | 0.00 | 2.20 | 0.00 | 0 | 21 | 377.81% | -0.19 | 0.04 | -0.16 | 0.01 | -0.00 |
| TSSI20260508P00011500 | 11.50 | 0.00 | 2.25 | 0.00 | 0 | 2 | 350.75% | -0.21 | 0.04 | -0.16 | 0.01 | -0.00 |
| TSSI20260508P00012000 | 12.00 | 0.00 | 2.25 | 0.08 | 2 | 6 | 324.22% | -0.23 | 0.05 | -0.15 | 0.01 | -0.00 |
| TSSI20260508P00012500 | 12.50 | 0.00 | 2.40 | 0.00 | 0 | 4 | 301.78% | -0.25 | 0.05 | -0.15 | 0.01 | -0.00 |
| TSSI20260508P00013000 | 13.00 | 0.10 | 0.90 | 0.65 | 10 | 8 | 183.77% | -0.24 | 0.08 | -0.09 | 0.01 | -0.00 |
| TSSI20260508P00013500 | 13.50 | 0.00 | 1.00 | 0.85 | 506 | 17 | 269.74% | -0.31 | 0.06 | -0.15 | 0.01 | -0.00 |
| TSSI20260508P00014000 | 14.00 | 0.45 | 1.25 | 1.00 | 301 | 19 | 177.34% | -0.33 | 0.10 | -0.10 | 0.01 | -0.00 |
| TSSI20260508P00014500 | 14.50 | 0.20 | 1.85 | 0.70 | 200 | 6 | 174.11% | -0.39 | 0.11 | -0.10 | 0.01 | -0.00 |
| TSSI20260508P00015000 | 15.00 | 0.85 | 2.00 | 2.09 | 21 | 21 | 255.74% | -0.42 | 0.07 | -0.16 | 0.01 | -0.00 |
| TSSI20260508P00015500 | 15.50 | 0.75 | 3.60 | 0.00 | 0 | 2 | 260.00% | -0.46 | 0.07 | -0.16 | 0.01 | -0.00 |
| TSSI20260508P00016000 | 16.00 | 1.40 | 3.60 | 0.00 | 0 | 0 | 238.16% | -0.51 | 0.08 | -0.15 | 0.01 | -0.00 |
| TSSI20260508P00016500 | 16.50 | 1.70 | 3.80 | 1.57 | 10 | 0 | 259.23% | -0.53 | 0.08 | -0.16 | 0.01 | -0.00 |
| TSSI20260508P00017000 | 17.00 | 1.90 | 4.10 | 0.00 | 0 | 0 | 260.50% | -0.56 | 0.07 | -0.16 | 0.01 | -0.00 |
| TSSI20260508P00017500 | 17.50 | 2.55 | 4.50 | 0.00 | 0 | 0 | 281.44% | -0.58 | 0.07 | -0.17 | 0.01 | -0.00 |
| TSSI20260508P00018000 | 18.00 | 2.85 | 4.90 | 0.00 | 0 | 0 | 276.58% | -0.61 | 0.07 | -0.17 | 0.01 | -0.00 |
| TSSI20260508P00018500 | 18.50 | 2.85 | 5.30 | 0.00 | 0 | 1 | 243.99% | -0.67 | 0.07 | -0.14 | 0.01 | -0.00 |
| TSSI20260508P00019000 | 19.00 | 3.40 | 5.70 | 0.00 | 0 | 1 | 281.21% | -0.66 | 0.06 | -0.16 | 0.01 | -0.00 |
| TSSI20260508P00019500 | 19.50 | 4.00 | 6.40 | 0.00 | 0 | 1 | 288.29% | -0.68 | 0.06 | -0.16 | 0.01 | -0.00 |
| TSSI20260508P00020000 | 20.00 | 4.60 | 6.60 | 0.00 | 0 | 10 | 307.90% | -0.68 | 0.06 | -0.17 | 0.01 | -0.00 |
| TSSI20260508P00020500 | 20.50 | 5.20 | 7.70 | 0.00 | 0 | 0 | 326.99% | -0.68 | 0.05 | -0.18 | 0.01 | -0.00 |
| TSSI20260508P00021000 | 21.00 | 5.20 | 7.50 | 5.86 | 2 | 0 | 290.01% | -0.74 | 0.06 | -0.15 | 0.01 | -0.00 |
| TSSI20260508P00021500 | 21.50 | 6.30 | 8.00 | 6.35 | 2 | 0 | 357.10% | -0.68 | 0.05 | -0.20 | 0.01 | -0.00 |
| TSSI20260508P00022000 | 22.00 | 6.30 | 8.50 | 6.86 | 2 | 1 | 326.22% | -0.73 | 0.05 | -0.17 | 0.01 | -0.00 |
| TSSI20260508P00022500 | 22.50 | 6.90 | 9.00 | 7.36 | 2 | 0 | 343.75% | -0.73 | 0.05 | -0.18 | 0.01 | -0.00 |
| TSSI20260508P00023000 | 23.00 | 7.30 | 10.20 | 0.00 | 0 | 1 | 353.71% | -0.74 | 0.05 | -0.18 | 0.01 | -0.00 |
| TSSI20260508P00023500 | 23.50 | 7.50 | 9.90 | 8.35 | 2 | 0 | 280.71% | -0.84 | 0.05 | -0.11 | 0.01 | -0.00 |
| TSSI20260508P00024000 | 24.00 | 8.00 | 10.40 | 8.87 | 2 | 0 | 289.12% | -0.84 | 0.04 | -0.11 | 0.01 | -0.00 |
| TSSI20260508P00024500 | 24.50 | 8.50 | 10.90 | 9.36 | 2 | 0 | 297.26% | -0.84 | 0.04 | -0.11 | 0.00 | -0.00 |
| TSSI20260508P00025000 | 25.00 | 9.00 | 11.40 | 9.85 | 2 | 2 | 305.16% | -0.85 | 0.04 | -0.11 | 0.00 | -0.00 |
| TSSI20260508P00026000 | 26.00 | 10.00 | 12.40 | 10.86 | 2 | 0 | 320.26% | -0.85 | 0.04 | -0.12 | 0.00 | -0.00 |
| TSSI20260508P00027000 | 27.00 | 10.70 | 14.10 | 0.00 | 0 | 0 | 323.64% | -0.87 | 0.04 | -0.11 | 0.00 | -0.00 |
| TSSI20260508P00028000 | 28.00 | 11.70 | 15.10 | 0.00 | 0 | 0 | 348.09% | -0.86 | 0.03 | -0.12 | 0.00 | -0.00 |
| TSSI20260508P00029000 | 29.00 | 12.50 | 16.10 | 0.00 | 0 | 0 | 360.96% | -0.86 | 0.03 | -0.12 | 0.00 | -0.00 |
| TSSI20260508P00030000 | 30.00 | 13.60 | 16.30 | 0.00 | 0 | 0 | 373.23% | -0.87 | 0.03 | -0.12 | 0.00 | -0.00 |
