Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALGM20250919C00017500 | 17.50 | 12.60 | 13.80 | 0.00 | 0 | 0 | 278.19% | 0.93 | 0.01 | -0.10 | 0.01 | 0.00 |
| ALGM20250919C00020000 | 20.00 | 10.30 | 11.30 | 0.00 | 0 | 1 | 224.45% | 0.91 | 0.01 | -0.09 | 0.01 | 0.00 |
| ALGM20250919C00022500 | 22.50 | 7.80 | 8.70 | 0.00 | 0 | 3 | 71.89% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| ALGM20250919C00025000 | 25.00 | 5.40 | 7.40 | 0.00 | 0 | 0 | 71.01% | 0.97 | 0.02 | -0.01 | 0.00 | 0.01 |
| ALGM20250919C00027500 | 27.50 | 2.75 | 4.80 | 0.00 | 0 | 1 | 49.94% | 0.92 | 0.06 | -0.02 | 0.01 | 0.01 |
| ALGM20250919C00030000 | 30.00 | 1.45 | 1.60 | 1.45 | 1 | 18 | 49.95% | 0.63 | 0.15 | -0.05 | 0.02 | 0.00 |
| ALGM20250919C00032500 | 32.50 | 0.35 | 0.50 | 0.40 | 3 | 59 | 48.71% | 0.26 | 0.13 | -0.04 | 0.02 | 0.00 |
| ALGM20250919C00035000 | 35.00 | 0.05 | 0.15 | 0.00 | 0 | 86 | 54.37% | 0.08 | 0.06 | -0.02 | 0.01 | 0.00 |
| ALGM20250919C00037500 | 37.50 | 0.00 | 0.40 | 0.00 | 0 | 70 | 88.28% | 0.10 | 0.04 | -0.04 | 0.01 | 0.00 |
| ALGM20250919C00040000 | 40.00 | 0.00 | 0.65 | 0.00 | 0 | 13 | 122.40% | 0.12 | 0.03 | -0.06 | 0.01 | 0.00 |
| ALGM20250919C00042500 | 42.50 | 0.00 | 0.65 | 0.00 | 0 | 21 | 141.75% | 0.11 | 0.03 | -0.06 | 0.01 | 0.00 |
| ALGM20250919C00045000 | 45.00 | 0.00 | 0.65 | 0.00 | 0 | 53 | 159.30% | 0.10 | 0.02 | -0.07 | 0.01 | 0.00 |
| ALGM20250919C00047500 | 47.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 175.38% | 0.09 | 0.02 | -0.07 | 0.01 | 0.00 |
| ALGM20250919C00050000 | 50.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 190.25% | 0.09 | 0.02 | -0.07 | 0.01 | 0.00 |
| ALGM20250919C00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 145.31% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALGM20250919P00017500 | 17.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 240.98% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| ALGM20250919P00020000 | 20.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 193.19% | -0.07 | 0.01 | -0.06 | 0.01 | -0.00 |
| ALGM20250919P00022500 | 22.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 150.22% | -0.08 | 0.02 | -0.06 | 0.01 | -0.00 |
| ALGM20250919P00025000 | 25.00 | 0.05 | 0.20 | 0.00 | 0 | 9,216 | 85.55% | -0.06 | 0.03 | -0.03 | 0.01 | -0.00 |
| ALGM20250919P00027500 | 27.50 | 0.15 | 0.20 | 0.00 | 0 | 15 | 58.66% | -0.12 | 0.07 | -0.03 | 0.01 | -0.00 |
| ALGM20250919P00030000 | 30.00 | 0.55 | 0.70 | 0.00 | 0 | 295 | 50.13% | -0.37 | 0.15 | -0.05 | 0.02 | -0.00 |
| ALGM20250919P00032500 | 32.50 | 1.90 | 2.10 | 0.00 | 0 | 14 | 48.61% | -0.74 | 0.13 | -0.04 | 0.02 | -0.00 |
| ALGM20250919P00035000 | 35.00 | 3.90 | 5.00 | 0.00 | 0 | 7 | 64.48% | -0.88 | 0.06 | -0.03 | 0.01 | -0.01 |
| ALGM20250919P00037500 | 37.50 | 6.20 | 8.00 | 0.00 | 0 | 0 | 107.12% | -0.85 | 0.04 | -0.06 | 0.01 | -0.01 |
| ALGM20250919P00040000 | 40.00 | 8.80 | 10.50 | 0.00 | 0 | 0 | 129.52% | -0.87 | 0.03 | -0.07 | 0.01 | -0.01 |
| ALGM20250919P00042500 | 42.50 | 11.00 | 12.50 | 0.00 | 0 | 0 | 179.88% | -0.83 | 0.03 | -0.12 | 0.01 | -0.01 |
| ALGM20250919P00045000 | 45.00 | 13.60 | 14.80 | 0.00 | 0 | 0 | 182.57% | -0.87 | 0.02 | -0.10 | 0.01 | -0.01 |
| ALGM20250919P00047500 | 47.50 | 15.90 | 18.10 | 0.00 | 0 | 0 | 199.97% | -0.87 | 0.02 | -0.10 | 0.01 | -0.01 |
| ALGM20250919P00050000 | 50.00 | 18.60 | 20.60 | 0.00 | 0 | 0 | 210.92% | -0.89 | 0.02 | -0.10 | 0.01 | -0.01 |
| ALGM20250919P00055000 | 55.00 | 22.50 | 26.00 | 0.00 | 0 | 0 | 340.01% | -0.77 | 0.02 | -0.26 | 0.02 | -0.01 |
