Udløb
Puts
for markedsdato June 03, 2026
Calls
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TYL20260618P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 204.99% | -0.04 | 0.00 | -0.36 | 0.05 | -0.01 |
| TYL20260618P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 196.53% | -0.04 | 0.00 | -0.35 | 0.06 | -0.01 |
| TYL20260618P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 188.32% | -0.04 | 0.00 | -0.35 | 0.06 | -0.01 |
| TYL20260618P00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 180.33% | -0.05 | 0.00 | -0.35 | 0.06 | -0.01 |
| TYL20260618P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 172.56% | -0.05 | 0.00 | -0.34 | 0.06 | -0.01 |
| TYL20260618P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 164.97% | -0.05 | 0.00 | -0.34 | 0.06 | -0.01 |
| TYL20260618P00190000 | 190.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 145.96% | -0.04 | 0.00 | -0.26 | 0.06 | -0.01 |
| TYL20260618P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 150.34% | -0.06 | 0.00 | -0.33 | 0.07 | -0.01 |
| TYL20260618P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 143.27% | -0.06 | 0.00 | -0.33 | 0.07 | -0.01 |
| TYL20260618P00210000 | 210.00 | 0.00 | 2.10 | 0.00 | 0 | 2 | 108.07% | -0.04 | 0.00 | -0.17 | 0.05 | -0.00 |
| TYL20260618P00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 116.31% | -0.07 | 0.00 | -0.31 | 0.08 | -0.01 |
| TYL20260618P00230000 | 230.00 | 0.00 | 2.40 | 0.00 | 0 | 81 | 87.81% | -0.05 | 0.00 | -0.18 | 0.06 | -0.01 |
| TYL20260618P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 91.06% | -0.09 | 0.00 | -0.29 | 0.10 | -0.01 |
| TYL20260618P00250000 | 250.00 | 0.00 | 2.50 | 0.00 | 0 | 6 | 66.55% | -0.07 | 0.00 | -0.17 | 0.08 | -0.01 |
| TYL20260618P00260000 | 260.00 | 1.00 | 2.50 | 0.00 | 0 | 53 | 64.01% | -0.11 | 0.00 | -0.24 | 0.11 | -0.01 |
| TYL20260618P00270000 | 270.00 | 1.90 | 3.10 | 0.00 | 0 | 50 | 55.96% | -0.14 | 0.01 | -0.25 | 0.14 | -0.02 |
| TYL20260618P00280000 | 280.00 | 3.40 | 4.90 | 3.50 | 1 | 114 | 53.22% | -0.21 | 0.01 | -0.32 | 0.18 | -0.03 |
| TYL20260618P00290000 | 290.00 | 5.50 | 7.40 | 0.00 | 0 | 40 | 50.48% | -0.31 | 0.01 | -0.37 | 0.22 | -0.04 |
| TYL20260618P00300000 | 300.00 | 9.00 | 11.40 | 9.00 | 1 | 63 | 49.80% | -0.44 | 0.01 | -0.41 | 0.24 | -0.05 |
| TYL20260618P00310000 | 310.00 | 14.00 | 16.60 | 0.00 | 0 | 98 | 49.98% | -0.56 | 0.01 | -0.41 | 0.24 | -0.06 |
| TYL20260618P00320000 | 320.00 | 20.30 | 23.20 | 0.00 | 0 | 16 | 50.52% | -0.68 | 0.01 | -0.38 | 0.22 | -0.07 |
| TYL20260618P00330000 | 330.00 | 28.00 | 33.10 | 31.47 | 2 | 30 | 51.56% | -0.78 | 0.01 | -0.32 | 0.18 | -0.08 |
| TYL20260618P00340000 | 340.00 | 36.30 | 42.00 | 0.00 | 0 | 111 | 52.70% | -0.85 | 0.01 | -0.26 | 0.14 | -0.08 |
| TYL20260618P00350000 | 350.00 | 45.40 | 51.00 | 0.00 | 0 | 3 | 53.22% | -0.90 | 0.01 | -0.20 | 0.10 | -0.07 |
| TYL20260618P00360000 | 360.00 | 55.30 | 61.00 | 0.00 | 0 | 5 | 60.13% | -0.92 | 0.00 | -0.20 | 0.09 | -0.07 |
| TYL20260618P00370000 | 370.00 | 65.10 | 70.50 | 0.00 | 0 | 6 | 62.68% | -0.94 | 0.00 | -0.16 | 0.07 | -0.06 |
| TYL20260618P00380000 | 380.00 | 74.70 | 80.00 | 0.00 | 0 | 4 | 60.25% | -0.97 | 0.00 | -0.10 | 0.04 | -0.04 |
| TYL20260618P00390000 | 390.00 | 83.40 | 90.20 | 0.00 | 0 | 2 | 65.83% | -0.98 | 0.00 | -0.10 | 0.03 | -0.04 |
| TYL20260618P00400000 | 400.00 | 93.70 | 100.00 | 0.00 | 0 | 13 | 105.38% | -0.88 | 0.00 | -0.42 | 0.12 | -0.09 |
| TYL20260618P00410000 | 410.00 | 103.70 | 109.90 | 0.00 | 0 | 18 | 111.06% | -0.89 | 0.00 | -0.42 | 0.11 | -0.09 |
| TYL20260618P00420000 | 420.00 | 113.70 | 119.80 | 0.00 | 0 | 0 | 116.42% | -0.90 | 0.00 | -0.42 | 0.11 | -0.10 |
| TYL20260618P00430000 | 430.00 | 123.70 | 129.80 | 0.00 | 0 | 5 | 122.43% | -0.90 | 0.00 | -0.43 | 0.11 | -0.10 |
| TYL20260618P00440000 | 440.00 | 133.80 | 139.80 | 0.00 | 0 | 0 | 128.24% | -0.91 | 0.00 | -0.44 | 0.10 | -0.10 |
| TYL20260618P00450000 | 450.00 | 144.40 | 150.40 | 0.00 | 0 | 0 | 101.66% | -0.97 | 0.00 | -0.15 | 0.04 | -0.06 |
| TYL20260618P00460000 | 460.00 | 154.10 | 159.80 | 0.00 | 0 | 0 | 139.26% | -0.91 | 0.00 | -0.45 | 0.10 | -0.10 |
| TYL20260618P00470000 | 470.00 | 163.70 | 169.80 | 0.00 | 0 | 0 | 144.51% | -0.91 | 0.00 | -0.46 | 0.10 | -0.10 |
| TYL20260618P00480000 | 480.00 | 173.70 | 179.80 | 0.00 | 0 | 0 | 149.59% | -0.92 | 0.00 | -0.46 | 0.09 | -0.11 |
| TYL20260618P00490000 | 490.00 | 183.70 | 189.80 | 0.00 | 0 | 0 | 154.54% | -0.92 | 0.00 | -0.47 | 0.09 | -0.11 |
| TYL20260618P00500000 | 500.00 | 193.70 | 199.80 | 0.00 | 0 | 0 | 159.34% | -0.92 | 0.00 | -0.48 | 0.09 | -0.11 |
| TYL20260618P00510000 | 510.00 | 204.50 | 209.80 | 0.00 | 0 | 0 | 164.01% | -0.92 | 0.00 | -0.48 | 0.09 | -0.11 |
| TYL20260618P00520000 | 520.00 | 213.70 | 219.80 | 0.00 | 0 | 0 | 168.56% | -0.92 | 0.00 | -0.49 | 0.09 | -0.11 |
| TYL20260618P00530000 | 530.00 | 224.40 | 229.80 | 0.00 | 0 | 0 | 172.99% | -0.92 | 0.00 | -0.49 | 0.09 | -0.11 |
| TYL20260618P00540000 | 540.00 | 233.70 | 239.80 | 0.00 | 0 | 0 | 177.31% | -0.92 | 0.00 | -0.50 | 0.09 | -0.12 |
| TYL20260618P00550000 | 550.00 | 243.70 | 249.80 | 0.00 | 0 | 0 | 181.52% | -0.93 | 0.00 | -0.50 | 0.09 | -0.12 |
| TYL20260618P00560000 | 560.00 | 254.50 | 259.80 | 0.00 | 0 | 0 | 185.63% | -0.93 | 0.00 | -0.51 | 0.08 | -0.12 |
| TYL20260618P00570000 | 570.00 | 264.30 | 269.80 | 0.00 | 0 | 0 | 189.65% | -0.93 | 0.00 | -0.51 | 0.08 | -0.12 |
| TYL20260618P00580000 | 580.00 | 274.40 | 279.80 | 0.00 | 0 | 0 | 193.57% | -0.93 | 0.00 | -0.52 | 0.08 | -0.12 |
| TYL20260618P00590000 | 590.00 | 284.30 | 289.80 | 0.00 | 0 | 0 | 197.41% | -0.93 | 0.00 | -0.52 | 0.08 | -0.12 |
| TYL20260618P00600000 | 600.00 | 293.70 | 299.80 | 0.00 | 0 | 0 | 201.17% | -0.93 | 0.00 | -0.52 | 0.08 | -0.12 |
| TYL20260618P00610000 | 610.00 | 304.30 | 309.80 | 0.00 | 0 | 0 | 204.84% | -0.93 | 0.00 | -0.53 | 0.08 | -0.13 |
| TYL20260618P00620000 | 620.00 | 314.50 | 319.80 | 0.00 | 0 | 0 | 208.45% | -0.93 | 0.00 | -0.53 | 0.08 | -0.13 |
| TYL20260618P00630000 | 630.00 | 323.70 | 329.80 | 0.00 | 0 | 0 | 211.97% | -0.93 | 0.00 | -0.53 | 0.08 | -0.13 |
| TYL20260618P00640000 | 640.00 | 333.70 | 339.80 | 0.00 | 0 | 0 | 215.43% | -0.93 | 0.00 | -0.54 | 0.08 | -0.13 |
| TYL20260618P00660000 | 660.00 | 353.70 | 359.80 | 0.00 | 0 | 0 | 222.15% | -0.94 | 0.00 | -0.54 | 0.08 | -0.13 |
| TYL20260618P00680000 | 680.00 | 373.70 | 379.80 | 0.00 | 0 | 0 | 228.62% | -0.94 | 0.00 | -0.55 | 0.08 | -0.14 |
| TYL20260618P00700000 | 700.00 | 394.20 | 399.80 | 0.00 | 0 | 0 | 234.86% | -0.94 | 0.00 | -0.56 | 0.07 | -0.14 |
| TYL20260618P00720000 | 720.00 | 413.70 | 419.80 | 0.00 | 0 | 0 | 240.89% | -0.94 | 0.00 | -0.56 | 0.07 | -0.14 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TYL20260618C00160000 | 160.00 | 140.40 | 146.10 | 0.00 | 0 | 0 | 212.59% | 0.96 | 0.00 | -0.38 | 0.06 | 0.05 |
| TYL20260618C00165000 | 165.00 | 135.40 | 140.90 | 0.00 | 0 | 0 | 200.33% | 0.96 | 0.00 | -0.36 | 0.06 | 0.06 |
| TYL20260618C00170000 | 170.00 | 130.10 | 136.20 | 0.00 | 0 | 0 | 196.76% | 0.95 | 0.00 | -0.39 | 0.06 | 0.06 |
| TYL20260618C00175000 | 175.00 | 125.40 | 131.80 | 0.00 | 0 | 0 | 124.65% | 0.99 | 0.00 | -0.05 | 0.02 | 0.07 |
| TYL20260618C00180000 | 180.00 | 120.50 | 126.80 | 0.00 | 0 | 0 | 121.12% | 0.99 | 0.00 | -0.06 | 0.02 | 0.07 |
| TYL20260618C00185000 | 185.00 | 115.30 | 121.00 | 0.00 | 0 | 0 | 169.28% | 0.95 | 0.00 | -0.36 | 0.07 | 0.06 |
| TYL20260618C00190000 | 190.00 | 110.50 | 116.50 | 0.00 | 0 | 0 | 100.08% | 0.99 | 0.00 | -0.03 | 0.01 | 0.07 |
| TYL20260618C00195000 | 195.00 | 105.60 | 111.70 | 0.00 | 0 | 0 | 103.23% | 0.99 | 0.00 | -0.06 | 0.02 | 0.07 |
| TYL20260618C00200000 | 200.00 | 100.30 | 106.70 | 0.00 | 0 | 0 | 88.93% | 0.99 | 0.00 | -0.03 | 0.01 | 0.08 |
| TYL20260618C00210000 | 210.00 | 90.40 | 97.00 | 0.00 | 0 | 0 | 88.79% | 0.98 | 0.00 | -0.06 | 0.03 | 0.08 |
| TYL20260618C00220000 | 220.00 | 80.80 | 87.00 | 0.00 | 0 | 0 | 84.68% | 0.98 | 0.00 | -0.09 | 0.04 | 0.08 |
| TYL20260618C00230000 | 230.00 | 70.70 | 77.40 | 0.00 | 0 | 0 | 77.73% | 0.97 | 0.00 | -0.10 | 0.05 | 0.09 |
| TYL20260618C00240000 | 240.00 | 61.20 | 67.60 | 0.00 | 0 | 0 | 73.50% | 0.95 | 0.00 | -0.14 | 0.06 | 0.09 |
| TYL20260618C00250000 | 250.00 | 51.50 | 58.00 | 0.00 | 0 | 0 | 67.40% | 0.93 | 0.00 | -0.17 | 0.08 | 0.09 |
| TYL20260618C00260000 | 260.00 | 42.00 | 48.50 | 0.00 | 0 | 0 | 61.50% | 0.90 | 0.00 | -0.21 | 0.11 | 0.09 |
| TYL20260618C00270000 | 270.00 | 33.20 | 39.10 | 0.00 | 0 | 1 | 56.97% | 0.86 | 0.01 | -0.26 | 0.14 | 0.09 |
| TYL20260618C00280000 | 280.00 | 24.70 | 29.80 | 0.00 | 0 | 0 | 51.09% | 0.80 | 0.01 | -0.29 | 0.17 | 0.09 |
| TYL20260618C00290000 | 290.00 | 18.40 | 21.70 | 0.00 | 0 | 2 | 49.41% | 0.69 | 0.01 | -0.36 | 0.22 | 0.08 |
| TYL20260618C00300000 | 300.00 | 12.90 | 14.90 | 14.60 | 2 | 6 | 48.62% | 0.57 | 0.01 | -0.40 | 0.24 | 0.06 |
| TYL20260618C00310000 | 310.00 | 8.20 | 10.90 | 8.41 | 1 | 5 | 48.23% | 0.44 | 0.01 | -0.39 | 0.24 | 0.05 |
| TYL20260618C00320000 | 320.00 | 5.00 | 7.00 | 5.39 | 2 | 29 | 49.59% | 0.32 | 0.01 | -0.36 | 0.22 | 0.04 |
| TYL20260618C00330000 | 330.00 | 3.10 | 4.80 | 0.00 | 0 | 25 | 51.15% | 0.23 | 0.01 | -0.32 | 0.19 | 0.03 |
| TYL20260618C00340000 | 340.00 | 1.90 | 3.20 | 2.50 | 1 | 48 | 52.64% | 0.16 | 0.01 | -0.26 | 0.15 | 0.02 |
| TYL20260618C00350000 | 350.00 | 1.00 | 2.70 | 0.00 | 0 | 192 | 56.63% | 0.12 | 0.01 | -0.23 | 0.12 | 0.01 |
| TYL20260618C00360000 | 360.00 | 0.50 | 1.80 | 1.10 | 2 | 88 | 56.71% | 0.08 | 0.00 | -0.16 | 0.09 | 0.01 |
| TYL20260618C00370000 | 370.00 | 0.00 | 3.80 | 0.00 | 0 | 19 | 71.39% | 0.10 | 0.00 | -0.25 | 0.11 | 0.01 |
| TYL20260618C00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 82.97% | 0.11 | 0.00 | -0.31 | 0.11 | 0.01 |
| TYL20260618C00390000 | 390.00 | 0.00 | 0.65 | 0.69 | 1 | 89 | 89.75% | 0.10 | 0.00 | -0.32 | 0.11 | 0.01 |
| TYL20260618C00400000 | 400.00 | 0.05 | 4.40 | 0.00 | 0 | 362 | 94.50% | 0.09 | 0.00 | -0.31 | 0.10 | 0.01 |
| TYL20260618C00410000 | 410.00 | 0.00 | 3.60 | 0.00 | 0 | 20 | 95.97% | 0.08 | 0.00 | -0.27 | 0.09 | 0.01 |
| TYL20260618C00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 137 | 108.38% | 0.09 | 0.00 | -0.34 | 0.10 | 0.01 |
| TYL20260618C00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 114.11% | 0.08 | 0.00 | -0.35 | 0.09 | 0.01 |
| TYL20260618C00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 119.63% | 0.08 | 0.00 | -0.35 | 0.09 | 0.01 |
| TYL20260618C00450000 | 450.00 | 0.05 | 0.10 | 0.00 | 0 | 162 | 74.28% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| TYL20260618C00460000 | 460.00 | 0.00 | 0.50 | 0.00 | 0 | 7 | 89.54% | 0.01 | 0.00 | -0.06 | 0.02 | 0.00 |
| TYL20260618C00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 135.11% | 0.07 | 0.00 | -0.37 | 0.09 | 0.01 |
| TYL20260618C00480000 | 480.00 | 0.00 | 1.20 | 0.00 | 0 | 332 | 109.66% | 0.03 | 0.00 | -0.13 | 0.04 | 0.00 |
| TYL20260618C00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 144.64% | 0.07 | 0.00 | -0.38 | 0.08 | 0.01 |
| TYL20260618C00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 290 | 149.20% | 0.07 | 0.00 | -0.39 | 0.08 | 0.01 |
| TYL20260618C00510000 | 510.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 153.63% | 0.07 | 0.00 | -0.39 | 0.08 | 0.01 |
| TYL20260618C00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 12 | 157.94% | 0.07 | 0.00 | -0.39 | 0.08 | 0.01 |
| TYL20260618C00530000 | 530.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 162.14% | 0.06 | 0.00 | -0.40 | 0.08 | 0.01 |
| TYL20260618C00540000 | 540.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 166.23% | 0.06 | 0.00 | -0.40 | 0.08 | 0.01 |
| TYL20260618C00550000 | 550.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 170.22% | 0.06 | 0.00 | -0.41 | 0.07 | 0.01 |
| TYL20260618C00560000 | 560.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 174.11% | 0.06 | 0.00 | -0.41 | 0.07 | 0.01 |
| TYL20260618C00570000 | 570.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 177.91% | 0.06 | 0.00 | -0.41 | 0.07 | 0.01 |
| TYL20260618C00580000 | 580.00 | 0.00 | 4.80 | 0.00 | 0 | 17 | 181.62% | 0.06 | 0.00 | -0.42 | 0.07 | 0.01 |
| TYL20260618C00590000 | 590.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 185.25% | 0.06 | 0.00 | -0.42 | 0.07 | 0.01 |
| TYL20260618C00600000 | 600.00 | 0.00 | 4.80 | 0.00 | 0 | 27 | 188.79% | 0.06 | 0.00 | -0.42 | 0.07 | 0.01 |
| TYL20260618C00610000 | 610.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 192.26% | 0.06 | 0.00 | -0.42 | 0.07 | 0.01 |
| TYL20260618C00620000 | 620.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 195.66% | 0.06 | 0.00 | -0.43 | 0.07 | 0.01 |
| TYL20260618C00630000 | 630.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 198.98% | 0.06 | 0.00 | -0.43 | 0.07 | 0.01 |
| TYL20260618C00640000 | 640.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 118.19% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TYL20260618C00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 208.56% | 0.05 | 0.00 | -0.44 | 0.07 | 0.01 |
| TYL20260618C00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 214.64% | 0.05 | 0.00 | -0.44 | 0.06 | 0.01 |
| TYL20260618C00700000 | 700.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 220.49% | 0.05 | 0.00 | -0.45 | 0.06 | 0.01 |
| TYL20260618C00720000 | 720.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 226.14% | 0.05 | 0.00 | -0.45 | 0.06 | 0.00 |
