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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTWO20260501P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 276.81% | -0.03 | 0.00 | -0.36 | 0.02 | -0.00 |
| TTWO20260501P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 260.24% | -0.03 | 0.00 | -0.36 | 0.02 | -0.00 |
| TTWO20260501P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 244.34% | -0.03 | 0.00 | -0.36 | 0.02 | -0.00 |
| TTWO20260501P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 229.05% | -0.04 | 0.00 | -0.35 | 0.02 | -0.00 |
| TTWO20260501P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 214.30% | -0.04 | 0.00 | -0.35 | 0.02 | -0.00 |
| TTWO20260501P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 200.05% | -0.04 | 0.00 | -0.34 | 0.03 | -0.00 |
| TTWO20260501P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 186.24% | -0.04 | 0.00 | -0.34 | 0.03 | -0.00 |
| TTWO20260501P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 172.84% | -0.05 | 0.00 | -0.33 | 0.03 | -0.00 |
| TTWO20260501P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 159.80% | -0.05 | 0.00 | -0.33 | 0.03 | -0.00 |
| TTWO20260501P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.08% | -0.06 | 0.00 | -0.32 | 0.03 | -0.00 |
| TTWO20260501P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 29 | 134.65% | -0.06 | 0.00 | -0.32 | 0.03 | -0.00 |
| TTWO20260501P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 122.46% | -0.07 | 0.00 | -0.31 | 0.04 | -0.00 |
| TTWO20260501P00170000 | 170.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 111.11% | -0.07 | 0.00 | -0.30 | 0.04 | -0.00 |
| TTWO20260501P00172500 | 172.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 105.16% | -0.08 | 0.00 | -0.30 | 0.04 | -0.00 |
| TTWO20260501P00175000 | 175.00 | 0.00 | 2.25 | 0.00 | 0 | 25 | 99.82% | -0.08 | 0.01 | -0.30 | 0.04 | -0.00 |
| TTWO20260501P00177500 | 177.50 | 0.00 | 2.25 | 0.00 | 0 | 0 | 93.91% | -0.09 | 0.01 | -0.29 | 0.05 | -0.00 |
| TTWO20260501P00180000 | 180.00 | 0.00 | 2.30 | 0.00 | 0 | 26 | 88.54% | -0.09 | 0.01 | -0.29 | 0.05 | -0.00 |
| TTWO20260501P00182500 | 182.50 | 0.00 | 2.35 | 0.00 | 0 | 0 | 83.14% | -0.10 | 0.01 | -0.29 | 0.05 | -0.00 |
| TTWO20260501P00185000 | 185.00 | 0.00 | 2.45 | 0.00 | 0 | 53 | 78.16% | -0.11 | 0.01 | -0.29 | 0.05 | -0.00 |
| TTWO20260501P00187500 | 187.50 | 0.00 | 1.55 | 0.00 | 0 | 0 | 61.26% | -0.08 | 0.01 | -0.18 | 0.04 | -0.00 |
| TTWO20260501P00190000 | 190.00 | 0.05 | 2.60 | 0.40 | 10 | 87 | 69.46% | -0.14 | 0.01 | -0.31 | 0.06 | -0.01 |
| TTWO20260501P00192500 | 192.50 | 0.00 | 0.90 | 0.00 | 0 | 1 | 47.79% | -0.09 | 0.01 | -0.15 | 0.05 | -0.00 |
| TTWO20260501P00195000 | 195.00 | 0.40 | 1.15 | 0.75 | 108 | 130 | 47.67% | -0.12 | 0.01 | -0.19 | 0.06 | -0.00 |
| TTWO20260501P00197500 | 197.50 | 0.65 | 1.35 | 1.00 | 5 | 6 | 46.48% | -0.16 | 0.02 | -0.23 | 0.07 | -0.01 |
| TTWO20260501P00200000 | 200.00 | 1.25 | 1.50 | 1.65 | 10 | 535 | 45.41% | -0.20 | 0.02 | -0.27 | 0.08 | -0.01 |
| TTWO20260501P00202500 | 202.50 | 1.35 | 2.30 | 0.00 | 0 | 10 | 43.76% | -0.25 | 0.02 | -0.30 | 0.09 | -0.01 |
| TTWO20260501P00205000 | 205.00 | 2.15 | 2.85 | 2.60 | 1 | 61 | 40.77% | -0.31 | 0.03 | -0.31 | 0.10 | -0.01 |
| TTWO20260501P00207500 | 207.50 | 2.90 | 3.80 | 4.22 | 15 | 24 | 42.08% | -0.39 | 0.03 | -0.35 | 0.11 | -0.01 |
| TTWO20260501P00210000 | 210.00 | 3.90 | 4.80 | 5.40 | 2 | 65 | 41.94% | -0.47 | 0.03 | -0.36 | 0.12 | -0.02 |
| TTWO20260501P00212500 | 212.50 | 5.30 | 6.20 | 5.67 | 3 | 5 | 42.00% | -0.55 | 0.03 | -0.36 | 0.12 | -0.02 |
| TTWO20260501P00215000 | 215.00 | 6.70 | 7.50 | 8.20 | 1 | 188 | 40.72% | -0.64 | 0.03 | -0.33 | 0.11 | -0.02 |
| TTWO20260501P00217500 | 217.50 | 8.20 | 9.80 | 0.00 | 0 | 39 | 41.31% | -0.71 | 0.03 | -0.30 | 0.10 | -0.02 |
| TTWO20260501P00220000 | 220.00 | 9.40 | 11.20 | 0.00 | 0 | 16 | 39.49% | -0.78 | 0.03 | -0.25 | 0.09 | -0.03 |
| TTWO20260501P00222500 | 222.50 | 11.70 | 14.70 | 0.00 | 0 | 0 | 44.20% | -0.81 | 0.02 | -0.25 | 0.08 | -0.03 |
| TTWO20260501P00225000 | 225.00 | 13.60 | 17.00 | 0.00 | 0 | 0 | 44.24% | -0.86 | 0.02 | -0.21 | 0.07 | -0.03 |
| TTWO20260501P00227500 | 227.50 | 16.40 | 19.30 | 0.00 | 0 | 0 | 49.88% | -0.86 | 0.02 | -0.23 | 0.06 | -0.03 |
| TTWO20260501P00230000 | 230.00 | 18.20 | 21.60 | 0.00 | 0 | 2 | 43.62% | -0.93 | 0.01 | -0.12 | 0.04 | -0.02 |
| TTWO20260501P00232500 | 232.50 | 21.10 | 24.00 | 0.00 | 0 | 0 | 51.30% | -0.92 | 0.01 | -0.16 | 0.05 | -0.02 |
| TTWO20260501P00235000 | 235.00 | 23.20 | 26.50 | 0.00 | 0 | 0 | 44.37% | -0.97 | 0.01 | -0.07 | 0.02 | -0.02 |
| TTWO20260501P00237500 | 237.50 | 25.90 | 28.90 | 0.00 | 0 | 0 | 55.25% | -0.94 | 0.01 | -0.13 | 0.03 | -0.02 |
| TTWO20260501P00240000 | 240.00 | 28.40 | 31.40 | 0.00 | 0 | 0 | 58.94% | -0.94 | 0.01 | -0.14 | 0.03 | -0.02 |
| TTWO20260501P00242500 | 242.50 | 30.90 | 33.80 | 0.00 | 0 | 0 | 56.88% | -0.96 | 0.01 | -0.09 | 0.02 | -0.02 |
| TTWO20260501P00245000 | 245.00 | 32.50 | 36.50 | 0.00 | 0 | 0 | 66.95% | -0.95 | 0.01 | -0.15 | 0.03 | -0.02 |
| TTWO20260501P00247500 | 247.50 | 35.10 | 38.90 | 0.00 | 0 | 0 | 50.43% | -1.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| TTWO20260501P00250000 | 250.00 | 37.80 | 41.30 | 0.00 | 0 | 0 | 101.94% | -0.87 | 0.01 | -0.43 | 0.06 | -0.03 |
| TTWO20260501P00252500 | 252.50 | 40.60 | 43.80 | 0.00 | 0 | 0 | 66.88% | -0.98 | 0.00 | -0.08 | 0.02 | -0.02 |
| TTWO20260501P00255000 | 255.00 | 43.10 | 46.30 | 0.00 | 0 | 0 | 72.83% | -0.97 | 0.00 | -0.10 | 0.02 | -0.02 |
| TTWO20260501P00260000 | 260.00 | 48.10 | 51.30 | 0.00 | 0 | 0 | 81.46% | -0.97 | 0.00 | -0.12 | 0.02 | -0.02 |
| TTWO20260501P00265000 | 265.00 | 53.10 | 56.30 | 0.00 | 0 | 0 | 87.41% | -0.97 | 0.00 | -0.12 | 0.02 | -0.02 |
| TTWO20260501P00270000 | 270.00 | 57.40 | 61.30 | 0.00 | 0 | 0 | 86.84% | -0.98 | 0.00 | -0.08 | 0.01 | -0.02 |
| TTWO20260501P00275000 | 275.00 | 63.10 | 66.30 | 0.00 | 0 | 0 | 98.80% | -0.97 | 0.00 | -0.12 | 0.02 | -0.02 |
| TTWO20260501P00280000 | 280.00 | 68.10 | 71.30 | 0.00 | 0 | 0 | 104.25% | -0.97 | 0.00 | -0.12 | 0.02 | -0.02 |
| TTWO20260501P00285000 | 285.00 | 73.10 | 76.30 | 0.00 | 0 | 0 | 109.57% | -0.97 | 0.00 | -0.12 | 0.02 | -0.02 |
| TTWO20260501P00290000 | 290.00 | 78.10 | 81.30 | 0.00 | 0 | 0 | 114.75% | -0.98 | 0.00 | -0.13 | 0.02 | -0.02 |
| TTWO20260501P00295000 | 295.00 | 83.10 | 86.30 | 0.00 | 0 | 0 | 119.81% | -0.98 | 0.00 | -0.13 | 0.02 | -0.02 |
| TTWO20260501P00300000 | 300.00 | 88.10 | 91.30 | 0.00 | 0 | 0 | 124.75% | -0.98 | 0.00 | -0.13 | 0.02 | -0.02 |
| TTWO20260501P00305000 | 305.00 | 93.10 | 96.30 | 0.00 | 0 | 0 | 129.58% | -0.98 | 0.00 | -0.13 | 0.02 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTWO20260501C00110000 | 110.00 | 98.70 | 102.70 | 0.00 | 0 | 0 | 211.96% | 0.99 | 0.00 | -0.08 | 0.01 | 0.02 |
| TTWO20260501C00115000 | 115.00 | 93.80 | 97.30 | 0.00 | 0 | 0 | 181.91% | 0.99 | 0.00 | -0.04 | 0.00 | 0.02 |
| TTWO20260501C00120000 | 120.00 | 88.80 | 92.10 | 0.00 | 0 | 0 | 115.09% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| TTWO20260501C00125000 | 125.00 | 83.80 | 87.10 | 0.00 | 0 | 0 | 252.76% | 0.95 | 0.00 | -0.49 | 0.03 | 0.02 |
| TTWO20260501C00130000 | 130.00 | 78.80 | 82.10 | 0.00 | 0 | 0 | 153.92% | 0.99 | 0.00 | -0.06 | 0.01 | 0.02 |
| TTWO20260501C00135000 | 135.00 | 74.00 | 77.10 | 0.00 | 0 | 0 | 142.50% | 0.99 | 0.00 | -0.06 | 0.01 | 0.02 |
| TTWO20260501C00140000 | 140.00 | 69.00 | 72.10 | 0.00 | 0 | 0 | 131.50% | 0.99 | 0.00 | -0.05 | 0.01 | 0.02 |
| TTWO20260501C00145000 | 145.00 | 63.80 | 67.30 | 0.00 | 0 | 0 | 120.87% | 0.99 | 0.00 | -0.05 | 0.01 | 0.03 |
| TTWO20260501C00150000 | 150.00 | 58.80 | 62.10 | 0.00 | 0 | 0 | 110.59% | 0.99 | 0.00 | -0.05 | 0.01 | 0.03 |
| TTWO20260501C00155000 | 155.00 | 54.00 | 57.20 | 0.00 | 0 | 0 | 105.58% | 0.98 | 0.00 | -0.07 | 0.01 | 0.03 |
| TTWO20260501C00160000 | 160.00 | 48.90 | 52.20 | 0.00 | 0 | 0 | 90.94% | 0.99 | 0.00 | -0.05 | 0.01 | 0.03 |
| TTWO20260501C00165000 | 165.00 | 43.90 | 47.10 | 0.00 | 0 | 0 | 75.63% | 0.99 | 0.00 | -0.03 | 0.01 | 0.03 |
| TTWO20260501C00170000 | 170.00 | 38.90 | 42.20 | 0.00 | 0 | 0 | 72.36% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| TTWO20260501C00172500 | 172.50 | 36.40 | 39.90 | 0.00 | 0 | 0 | 75.00% | 0.97 | 0.00 | -0.08 | 0.02 | 0.03 |
| TTWO20260501C00175000 | 175.00 | 33.90 | 37.50 | 0.00 | 0 | 0 | 63.41% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| TTWO20260501C00177500 | 177.50 | 31.50 | 35.00 | 0.00 | 0 | 22 | 70.35% | 0.96 | 0.00 | -0.10 | 0.02 | 0.03 |
| TTWO20260501C00180000 | 180.00 | 29.00 | 32.60 | 30.49 | 1 | 0 | 67.42% | 0.96 | 0.00 | -0.12 | 0.03 | 0.03 |
| TTWO20260501C00182500 | 182.50 | 26.50 | 30.00 | 0.00 | 0 | 0 | 53.60% | 0.97 | 0.00 | -0.06 | 0.02 | 0.03 |
| TTWO20260501C00185000 | 185.00 | 24.10 | 27.40 | 25.68 | 1 | 11 | 55.76% | 0.96 | 0.01 | -0.10 | 0.03 | 0.03 |
| TTWO20260501C00187500 | 187.50 | 21.70 | 25.20 | 0.00 | 0 | 0 | 56.94% | 0.93 | 0.01 | -0.14 | 0.04 | 0.03 |
| TTWO20260501C00190000 | 190.00 | 19.20 | 23.00 | 0.00 | 0 | 2 | 50.47% | 0.93 | 0.01 | -0.13 | 0.04 | 0.03 |
| TTWO20260501C00192500 | 192.50 | 16.80 | 20.00 | 0.00 | 0 | 0 | 44.09% | 0.93 | 0.01 | -0.11 | 0.04 | 0.03 |
| TTWO20260501C00195000 | 195.00 | 14.50 | 17.90 | 0.00 | 0 | 75 | 44.36% | 0.90 | 0.01 | -0.16 | 0.05 | 0.03 |
| TTWO20260501C00197500 | 197.50 | 12.30 | 15.50 | 0.00 | 0 | 1 | 42.20% | 0.87 | 0.02 | -0.18 | 0.06 | 0.03 |
| TTWO20260501C00200000 | 200.00 | 10.10 | 13.10 | 0.00 | 0 | 37 | 40.28% | 0.83 | 0.02 | -0.21 | 0.08 | 0.03 |
| TTWO20260501C00202500 | 202.50 | 9.70 | 11.00 | 0.00 | 0 | 1 | 44.86% | 0.74 | 0.02 | -0.31 | 0.09 | 0.03 |
| TTWO20260501C00205000 | 205.00 | 7.80 | 8.90 | 7.38 | 2 | 34 | 41.94% | 0.68 | 0.03 | -0.32 | 0.10 | 0.03 |
| TTWO20260501C00207500 | 207.50 | 6.20 | 7.10 | 6.12 | 4 | 3 | 42.04% | 0.61 | 0.03 | -0.35 | 0.11 | 0.02 |
| TTWO20260501C00210000 | 210.00 | 4.90 | 5.70 | 5.01 | 12 | 11 | 41.71% | 0.53 | 0.03 | -0.36 | 0.12 | 0.02 |
| TTWO20260501C00212500 | 212.50 | 3.60 | 4.50 | 4.05 | 4 | 2 | 42.65% | 0.45 | 0.03 | -0.36 | 0.12 | 0.02 |
| TTWO20260501C00215000 | 215.00 | 2.70 | 3.10 | 2.80 | 19 | 49 | 40.52% | 0.36 | 0.03 | -0.33 | 0.11 | 0.01 |
| TTWO20260501C00217500 | 217.50 | 1.90 | 2.85 | 2.32 | 11 | 43 | 41.67% | 0.30 | 0.03 | -0.31 | 0.10 | 0.01 |
| TTWO20260501C00220000 | 220.00 | 1.35 | 2.30 | 1.48 | 32 | 51 | 40.39% | 0.22 | 0.03 | -0.25 | 0.09 | 0.01 |
| TTWO20260501C00222500 | 222.50 | 0.95 | 1.35 | 1.31 | 2 | 17 | 40.66% | 0.17 | 0.02 | -0.21 | 0.07 | 0.01 |
| TTWO20260501C00225000 | 225.00 | 0.60 | 0.85 | 0.74 | 9 | 28 | 41.29% | 0.13 | 0.02 | -0.18 | 0.06 | 0.00 |
| TTWO20260501C00227500 | 227.50 | 0.15 | 1.25 | 0.00 | 0 | 13 | 43.23% | 0.10 | 0.01 | -0.16 | 0.05 | 0.00 |
| TTWO20260501C00230000 | 230.00 | 0.25 | 0.65 | 0.35 | 5 | 23 | 44.33% | 0.08 | 0.01 | -0.13 | 0.04 | 0.00 |
| TTWO20260501C00232500 | 232.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 46.44% | 0.07 | 0.01 | -0.12 | 0.04 | 0.00 |
| TTWO20260501C00235000 | 235.00 | 0.00 | 0.95 | 0.00 | 0 | 39 | 50.26% | 0.06 | 0.01 | -0.12 | 0.04 | 0.00 |
| TTWO20260501C00237500 | 237.50 | 0.00 | 2.35 | 0.00 | 0 | 1 | 71.13% | 0.12 | 0.01 | -0.29 | 0.06 | 0.00 |
| TTWO20260501C00240000 | 240.00 | 0.00 | 0.50 | 0.05 | 4 | 23 | 53.29% | 0.04 | 0.01 | -0.09 | 0.03 | 0.00 |
| TTWO20260501C00242500 | 242.50 | 0.00 | 2.30 | 0.00 | 0 | 1 | 79.14% | 0.11 | 0.01 | -0.30 | 0.05 | 0.00 |
| TTWO20260501C00245000 | 245.00 | 0.00 | 2.25 | 0.00 | 0 | 18 | 82.18% | 0.10 | 0.01 | -0.29 | 0.05 | 0.00 |
| TTWO20260501C00247500 | 247.50 | 0.00 | 2.25 | 0.00 | 0 | 0 | 86.69% | 0.10 | 0.01 | -0.30 | 0.05 | 0.00 |
| TTWO20260501C00250000 | 250.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 90.06% | 0.10 | 0.01 | -0.30 | 0.05 | 0.00 |
| TTWO20260501C00252500 | 252.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 93.84% | 0.09 | 0.01 | -0.31 | 0.05 | 0.00 |
| TTWO20260501C00255000 | 255.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 97.55% | 0.09 | 0.01 | -0.31 | 0.05 | 0.00 |
| TTWO20260501C00260000 | 260.00 | 0.00 | 1.55 | 0.00 | 0 | 4 | 96.87% | 0.07 | 0.00 | -0.24 | 0.04 | 0.00 |
| TTWO20260501C00265000 | 265.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 111.12% | 0.08 | 0.00 | -0.32 | 0.04 | 0.00 |
| TTWO20260501C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 117.82% | 0.08 | 0.00 | -0.33 | 0.04 | 0.00 |
| TTWO20260501C00275000 | 275.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 124.30% | 0.07 | 0.00 | -0.33 | 0.04 | 0.00 |
| TTWO20260501C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 127.94% | 0.07 | 0.00 | -0.31 | 0.04 | 0.00 |
| TTWO20260501C00285000 | 285.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 136.69% | 0.07 | 0.00 | -0.34 | 0.04 | 0.00 |
| TTWO20260501C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 142.63% | 0.07 | 0.00 | -0.35 | 0.04 | 0.00 |
| TTWO20260501C00295000 | 295.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 148.40% | 0.06 | 0.00 | -0.35 | 0.04 | 0.00 |
| TTWO20260501C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.02% | 0.06 | 0.00 | -0.36 | 0.04 | 0.00 |
| TTWO20260501C00305000 | 305.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 159.51% | 0.06 | 0.00 | -0.36 | 0.03 | 0.00 |
