Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALG20250919P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 145.01% | -0.09 | 0.00 | -0.41 | 0.06 | -0.01 |
| ALG20250919P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 132.87% | -0.10 | 0.00 | -0.40 | 0.06 | -0.01 |
| ALG20250919P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 60.35% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| ALG20250919P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 109.19% | -0.12 | 0.01 | -0.37 | 0.07 | -0.01 |
| ALG20250919P00175000 | 175.00 | 0.00 | 0.20 | 0.00 | 0 | 14 | 48.23% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| ALG20250919P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 85.95% | -0.15 | 0.01 | -0.34 | 0.08 | -0.01 |
| ALG20250919P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 74.34% | -0.17 | 0.01 | -0.32 | 0.09 | -0.01 |
| ALG20250919P00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 35.16% | -0.07 | 0.01 | -0.08 | 0.05 | -0.00 |
| ALG20250919P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 50.54% | -0.23 | 0.02 | -0.26 | 0.10 | -0.01 |
| ALG20250919P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 37.84% | -0.29 | 0.03 | -0.22 | 0.12 | -0.02 |
| ALG20250919P00210000 | 210.00 | 1.70 | 6.50 | 0.00 | 0 | 2 | 21.24% | -0.66 | 0.05 | -0.14 | 0.13 | -0.03 |
| ALG20250919P00220000 | 220.00 | 10.00 | 14.50 | 0.00 | 0 | 1 | 30.31% | -0.89 | 0.02 | -0.10 | 0.07 | -0.03 |
| ALG20250919P00230000 | 230.00 | 20.00 | 24.40 | 0.00 | 0 | 0 | 44.06% | -0.92 | 0.01 | -0.10 | 0.05 | -0.04 |
| ALG20250919P00240000 | 240.00 | 30.00 | 34.50 | 0.00 | 0 | 0 | 57.07% | -0.94 | 0.01 | -0.11 | 0.04 | -0.04 |
| ALG20250919P00250000 | 250.00 | 40.00 | 44.50 | 0.00 | 0 | 0 | 67.59% | -0.95 | 0.00 | -0.11 | 0.04 | -0.04 |
| ALG20250919P00260000 | 260.00 | 50.00 | 54.50 | 0.00 | 0 | 0 | 80.12% | -0.95 | 0.00 | -0.13 | 0.03 | -0.04 |
| ALG20250919P00270000 | 270.00 | 60.00 | 64.50 | 0.00 | 0 | 0 | 90.56% | -0.96 | 0.00 | -0.13 | 0.03 | -0.04 |
| ALG20250919P00280000 | 280.00 | 70.00 | 74.50 | 0.00 | 0 | 0 | 100.41% | -0.96 | 0.00 | -0.14 | 0.03 | -0.04 |
| ALG20250919P00290000 | 290.00 | 80.00 | 84.50 | 0.00 | 0 | 0 | 109.76% | -0.96 | 0.00 | -0.14 | 0.03 | -0.04 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALG20250919C00155000 | 155.00 | 50.50 | 55.00 | 0.00 | 0 | 0 | 133.73% | 0.92 | 0.00 | -0.32 | 0.05 | 0.03 |
| ALG20250919C00160000 | 160.00 | 45.50 | 49.80 | 0.00 | 0 | 0 | 122.14% | 0.91 | 0.00 | -0.32 | 0.05 | 0.04 |
| ALG20250919C00165000 | 165.00 | 40.50 | 45.00 | 0.00 | 0 | 0 | 110.75% | 0.90 | 0.00 | -0.31 | 0.06 | 0.04 |
| ALG20250919C00170000 | 170.00 | 35.50 | 40.00 | 0.00 | 0 | 0 | 104.30% | 0.89 | 0.01 | -0.33 | 0.07 | 0.04 |
| ALG20250919C00175000 | 175.00 | 30.50 | 35.00 | 0.00 | 0 | 0 | 94.31% | 0.87 | 0.01 | -0.33 | 0.07 | 0.04 |
| ALG20250919C00180000 | 180.00 | 26.00 | 30.20 | 0.00 | 0 | 0 | 81.55% | 0.86 | 0.01 | -0.30 | 0.08 | 0.04 |
| ALG20250919C00185000 | 185.00 | 21.00 | 25.20 | 0.00 | 0 | 1 | 34.30% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| ALG20250919C00190000 | 190.00 | 16.90 | 19.50 | 0.00 | 0 | 18 | 37.66% | 0.92 | 0.01 | -0.09 | 0.05 | 0.05 |
| ALG20250919C00195000 | 195.00 | 11.00 | 15.50 | 0.00 | 0 | 0 | 28.57% | 0.89 | 0.02 | -0.08 | 0.06 | 0.05 |
| ALG20250919C00200000 | 200.00 | 6.50 | 11.00 | 0.00 | 0 | 1 | 24.79% | 0.79 | 0.03 | -0.12 | 0.10 | 0.04 |
| ALG20250919C00210000 | 210.00 | 0.05 | 5.00 | 0.00 | 0 | 7 | 28.49% | 0.38 | 0.04 | -0.19 | 0.13 | 0.02 |
| ALG20250919C00220000 | 220.00 | 0.05 | 1.00 | 0.00 | 0 | 17 | 29.38% | 0.11 | 0.02 | -0.09 | 0.06 | 0.01 |
| ALG20250919C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 69.39% | 0.19 | 0.01 | -0.33 | 0.09 | 0.01 |
| ALG20250919C00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 85.78% | 0.17 | 0.01 | -0.36 | 0.09 | 0.01 |
| ALG20250919C00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 100.60% | 0.15 | 0.01 | -0.39 | 0.08 | 0.01 |
| ALG20250919C00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 114.21% | 0.13 | 0.01 | -0.41 | 0.07 | 0.01 |
| ALG20250919C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 126.85% | 0.12 | 0.00 | -0.43 | 0.07 | 0.01 |
| ALG20250919C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 138.68% | 0.12 | 0.00 | -0.45 | 0.07 | 0.01 |
| ALG20250919C00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 149.80% | 0.11 | 0.00 | -0.46 | 0.06 | 0.01 |
