Udløb
Calls
for markedsdato April 24, 2026
Puts
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTMI20260515C00055000 | 55.00 | 91.80 | 96.20 | 0.00 | 0 | 0 | 192.61% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| TTMI20260515C00060000 | 60.00 | 86.90 | 91.00 | 0.00 | 0 | 1 | 168.19% | 0.99 | 0.00 | -0.02 | 0.01 | 0.01 |
| TTMI20260515C00065000 | 65.00 | 82.00 | 86.10 | 0.00 | 0 | 2 | 153.98% | 0.99 | 0.00 | -0.02 | 0.01 | 0.01 |
| TTMI20260515C00070000 | 70.00 | 77.00 | 80.60 | 0.00 | 0 | 0 | 222.55% | 0.95 | 0.00 | -0.18 | 0.04 | 0.02 |
| TTMI20260515C00075000 | 75.00 | 72.10 | 75.30 | 0.00 | 0 | 1 | 207.34% | 0.94 | 0.00 | -0.19 | 0.04 | 0.02 |
| TTMI20260515C00080000 | 80.00 | 67.10 | 70.40 | 64.00 | 2 | 0 | 131.80% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| TTMI20260515C00085000 | 85.00 | 62.10 | 65.50 | 0.00 | 0 | 14 | 116.37% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| TTMI20260515C00090000 | 90.00 | 57.30 | 60.40 | 52.30 | 1 | 7 | 101.47% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| TTMI20260515C00095000 | 95.00 | 52.50 | 55.20 | 0.00 | 0 | 79 | 103.20% | 0.97 | 0.00 | -0.05 | 0.02 | 0.02 |
| TTMI20260515C00100000 | 100.00 | 47.90 | 51.00 | 48.30 | 3 | 58 | 104.76% | 0.95 | 0.00 | -0.09 | 0.03 | 0.03 |
| TTMI20260515C00105000 | 105.00 | 43.10 | 46.40 | 43.46 | 5 | 42 | 102.17% | 0.93 | 0.00 | -0.11 | 0.05 | 0.03 |
| TTMI20260515C00110000 | 110.00 | 38.50 | 41.80 | 39.32 | 5 | 40 | 100.15% | 0.91 | 0.00 | -0.14 | 0.06 | 0.04 |
| TTMI20260515C00115000 | 115.00 | 34.10 | 37.30 | 33.80 | 2 | 48 | 102.15% | 0.87 | 0.01 | -0.18 | 0.07 | 0.04 |
| TTMI20260515C00120000 | 120.00 | 30.00 | 33.30 | 31.08 | 19 | 86 | 97.30% | 0.84 | 0.01 | -0.20 | 0.09 | 0.04 |
| TTMI20260515C00125000 | 125.00 | 26.00 | 29.00 | 26.95 | 18 | 357 | 100.02% | 0.78 | 0.01 | -0.24 | 0.10 | 0.04 |
| TTMI20260515C00130000 | 130.00 | 22.60 | 25.30 | 23.70 | 34 | 156 | 100.03% | 0.73 | 0.01 | -0.28 | 0.12 | 0.04 |
| TTMI20260515C00135000 | 135.00 | 19.50 | 22.00 | 20.50 | 88 | 164 | 100.06% | 0.68 | 0.01 | -0.30 | 0.13 | 0.04 |
| TTMI20260515C00140000 | 140.00 | 16.60 | 19.10 | 17.60 | 59 | 288 | 100.85% | 0.62 | 0.01 | -0.32 | 0.13 | 0.04 |
| TTMI20260515C00145000 | 145.00 | 14.20 | 16.30 | 14.65 | 14 | 33 | 98.79% | 0.57 | 0.01 | -0.33 | 0.14 | 0.03 |
| TTMI20260515C00150000 | 150.00 | 12.40 | 14.80 | 13.50 | 79 | 366 | 97.93% | 0.51 | 0.01 | -0.33 | 0.14 | 0.03 |
| TTMI20260515C00155000 | 155.00 | 9.40 | 11.60 | 11.00 | 69 | 273 | 97.94% | 0.46 | 0.01 | -0.33 | 0.14 | 0.03 |
| TTMI20260515C00160000 | 160.00 | 7.70 | 9.90 | 7.10 | 46 | 17 | 96.05% | 0.40 | 0.01 | -0.31 | 0.14 | 0.03 |
| TTMI20260515C00165000 | 165.00 | 6.20 | 8.10 | 7.30 | 10 | 45 | 94.49% | 0.35 | 0.01 | -0.29 | 0.13 | 0.02 |
| TTMI20260515C00170000 | 170.00 | 5.40 | 6.60 | 0.00 | 0 | 50 | 97.46% | 0.31 | 0.01 | -0.29 | 0.12 | 0.02 |
| TTMI20260515C00175000 | 175.00 | 4.60 | 5.50 | 4.60 | 382 | 315 | 97.49% | 0.27 | 0.01 | -0.27 | 0.12 | 0.02 |
| TTMI20260515C00180000 | 180.00 | 2.65 | 5.10 | 0.00 | 0 | 0 | 98.30% | 0.23 | 0.01 | -0.25 | 0.11 | 0.02 |
| TTMI20260515C00185000 | 185.00 | 2.35 | 4.60 | 3.45 | 2 | 0 | 95.40% | 0.19 | 0.01 | -0.21 | 0.09 | 0.01 |
| TTMI20260515C00190000 | 190.00 | 2.35 | 3.50 | 2.25 | 308 | 0 | 92.62% | 0.15 | 0.01 | -0.18 | 0.08 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTMI20260515P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 473 | 147.64% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TTMI20260515P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 338 | 228.78% | -0.03 | 0.00 | -0.12 | 0.02 | -0.00 |
| TTMI20260515P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 159 | 154.91% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| TTMI20260515P00070000 | 70.00 | 0.00 | 1.85 | 0.00 | 0 | 512 | 187.57% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| TTMI20260515P00075000 | 75.00 | 0.00 | 0.35 | 0.08 | 190 | 1,030 | 132.30% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| TTMI20260515P00080000 | 80.00 | 0.00 | 0.55 | 0.20 | 1 | 1,343 | 120.76% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| TTMI20260515P00085000 | 85.00 | 0.15 | 0.55 | 0.30 | 8 | 793 | 121.45% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| TTMI20260515P00090000 | 90.00 | 0.10 | 1.05 | 0.48 | 13 | 177 | 119.22% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| TTMI20260515P00095000 | 95.00 | 0.35 | 1.05 | 0.60 | 78 | 505 | 112.25% | -0.04 | 0.00 | -0.08 | 0.03 | -0.00 |
| TTMI20260515P00100000 | 100.00 | 0.75 | 0.95 | 0.81 | 23 | 241 | 106.12% | -0.05 | 0.00 | -0.09 | 0.04 | -0.00 |
| TTMI20260515P00105000 | 105.00 | 0.95 | 1.80 | 1.28 | 100 | 53 | 105.14% | -0.07 | 0.00 | -0.12 | 0.05 | -0.01 |
| TTMI20260515P00110000 | 110.00 | 1.30 | 2.60 | 1.86 | 102 | 252 | 103.64% | -0.10 | 0.00 | -0.15 | 0.06 | -0.01 |
| TTMI20260515P00115000 | 115.00 | 1.85 | 3.60 | 2.65 | 85 | 116 | 105.15% | -0.14 | 0.01 | -0.19 | 0.08 | -0.01 |
| TTMI20260515P00120000 | 120.00 | 2.85 | 3.70 | 3.58 | 23 | 308 | 99.05% | -0.17 | 0.01 | -0.21 | 0.09 | -0.02 |
| TTMI20260515P00125000 | 125.00 | 3.20 | 5.80 | 5.80 | 8 | 77 | 104.39% | -0.22 | 0.01 | -0.26 | 0.10 | -0.02 |
| TTMI20260515P00130000 | 130.00 | 4.50 | 7.00 | 5.82 | 37 | 28 | 99.20% | -0.26 | 0.01 | -0.27 | 0.12 | -0.03 |
| TTMI20260515P00135000 | 135.00 | 6.40 | 8.40 | 9.11 | 1 | 1 | 96.95% | -0.32 | 0.01 | -0.29 | 0.13 | -0.03 |
| TTMI20260515P00140000 | 140.00 | 8.50 | 11.20 | 9.94 | 103 | 1 | 98.34% | -0.37 | 0.01 | -0.31 | 0.13 | -0.04 |
| TTMI20260515P00145000 | 145.00 | 11.00 | 13.60 | 13.00 | 25 | 0 | 100.26% | -0.43 | 0.01 | -0.33 | 0.14 | -0.04 |
| TTMI20260515P00150000 | 150.00 | 13.40 | 16.40 | 14.69 | 2 | 0 | 100.11% | -0.48 | 0.01 | -0.34 | 0.14 | -0.05 |
| TTMI20260515P00155000 | 155.00 | 15.30 | 19.00 | 17.80 | 28 | 0 | 99.12% | -0.54 | 0.01 | -0.33 | 0.14 | -0.06 |
| TTMI20260515P00160000 | 160.00 | 19.20 | 22.20 | 0.00 | 0 | 0 | 98.07% | -0.59 | 0.01 | -0.32 | 0.14 | -0.06 |
| TTMI20260515P00165000 | 165.00 | 22.60 | 25.70 | 0.00 | 0 | 0 | 97.09% | -0.65 | 0.01 | -0.30 | 0.13 | -0.07 |
| TTMI20260515P00170000 | 170.00 | 26.20 | 29.20 | 0.00 | 0 | 0 | 95.56% | -0.70 | 0.01 | -0.28 | 0.12 | -0.07 |
| TTMI20260515P00175000 | 175.00 | 30.20 | 33.20 | 0.00 | 0 | 0 | 95.10% | -0.74 | 0.01 | -0.25 | 0.11 | -0.08 |
| TTMI20260515P00180000 | 180.00 | 34.60 | 37.20 | 0.00 | 0 | 0 | 95.81% | -0.77 | 0.01 | -0.23 | 0.10 | -0.08 |
| TTMI20260515P00185000 | 185.00 | 38.70 | 41.40 | 0.00 | 0 | 0 | 96.69% | -0.81 | 0.01 | -0.22 | 0.10 | -0.08 |
| TTMI20260515P00190000 | 190.00 | 43.10 | 45.80 | 0.00 | 0 | 0 | 98.62% | -0.83 | 0.01 | -0.20 | 0.09 | -0.09 |
