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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALG20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 170.87% | -0.09 | 0.00 | -0.27 | 0.05 | -0.01 |
| ALG20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 155.17% | -0.10 | 0.00 | -0.26 | 0.05 | -0.01 |
| ALG20260618P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 140.04% | -0.10 | 0.00 | -0.26 | 0.06 | -0.01 |
| ALG20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 125.37% | -0.12 | 0.01 | -0.25 | 0.06 | -0.01 |
| ALG20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 111.08% | -0.13 | 0.01 | -0.24 | 0.06 | -0.01 |
| ALG20260618P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 97.08% | -0.15 | 0.01 | -0.22 | 0.07 | -0.01 |
| ALG20260618P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 83.23% | -0.17 | 0.01 | -0.21 | 0.08 | -0.01 |
| ALG20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 69.39% | -0.19 | 0.01 | -0.19 | 0.08 | -0.01 |
| ALG20260618P00140000 | 140.00 | 0.40 | 1.25 | 0.00 | 0 | 6 | 35.20% | -0.14 | 0.02 | -0.08 | 0.07 | -0.01 |
| ALG20260618P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 15 | 40.60% | -0.30 | 0.03 | -0.15 | 0.11 | -0.02 |
| ALG20260618P00150000 | 150.00 | 1.10 | 6.00 | 0.00 | 0 | 11 | 33.67% | -0.45 | 0.04 | -0.14 | 0.12 | -0.02 |
| ALG20260618P00155000 | 155.00 | 4.00 | 8.50 | 0.00 | 0 | 1 | 33.34% | -0.65 | 0.04 | -0.14 | 0.11 | -0.03 |
| ALG20260618P00160000 | 160.00 | 8.00 | 12.40 | 0.00 | 0 | 1 | 33.12% | -0.82 | 0.03 | -0.10 | 0.08 | -0.03 |
| ALG20260618P00165000 | 165.00 | 12.50 | 16.90 | 0.00 | 0 | 2 | 34.20% | -0.93 | 0.02 | -0.07 | 0.04 | -0.02 |
| ALG20260618P00170000 | 170.00 | 17.50 | 21.70 | 0.00 | 0 | 1 | 40.55% | -0.95 | 0.01 | -0.07 | 0.03 | -0.02 |
| ALG20260618P00175000 | 175.00 | 22.50 | 26.70 | 0.00 | 0 | 0 | 47.72% | -0.96 | 0.01 | -0.07 | 0.03 | -0.02 |
| ALG20260618P00180000 | 180.00 | 27.50 | 31.70 | 0.00 | 0 | 0 | 91.85% | -0.81 | 0.01 | -0.26 | 0.08 | -0.04 |
| ALG20260618P00185000 | 185.00 | 32.50 | 36.70 | 0.00 | 0 | 0 | 100.43% | -0.82 | 0.01 | -0.28 | 0.08 | -0.04 |
| ALG20260618P00190000 | 190.00 | 37.50 | 42.00 | 0.00 | 0 | 0 | 64.15% | -0.98 | 0.01 | -0.07 | 0.02 | -0.01 |
| ALG20260618P00195000 | 195.00 | 42.50 | 47.00 | 0.00 | 0 | 0 | 69.04% | -0.98 | 0.00 | -0.06 | 0.01 | -0.01 |
| ALG20260618P00200000 | 200.00 | 47.50 | 52.00 | 0.00 | 0 | 0 | 74.45% | -0.98 | 0.00 | -0.06 | 0.01 | -0.01 |
| ALG20260618P00210000 | 210.00 | 57.50 | 62.00 | 0.00 | 0 | 0 | 89.02% | -0.97 | 0.00 | -0.08 | 0.02 | -0.02 |
| ALG20260618P00220000 | 220.00 | 67.50 | 72.00 | 0.00 | 0 | 0 | 98.91% | -0.98 | 0.00 | -0.08 | 0.02 | -0.02 |
| ALG20260618P00230000 | 230.00 | 77.50 | 82.00 | 0.00 | 0 | 0 | 104.22% | -0.98 | 0.00 | -0.07 | 0.01 | -0.01 |
| ALG20260618P00240000 | 240.00 | 87.50 | 92.00 | 0.00 | 0 | 0 | 112.78% | -0.99 | 0.00 | -0.07 | 0.01 | -0.02 |
| ALG20260618P00250000 | 250.00 | 97.50 | 102.00 | 0.00 | 0 | 0 | 119.80% | -0.99 | 0.00 | -0.07 | 0.01 | -0.02 |
| ALG20260618P00260000 | 260.00 | 107.50 | 112.00 | 0.00 | 0 | 0 | 127.47% | -0.99 | 0.00 | -0.07 | 0.01 | -0.02 |
| ALG20260618P00270000 | 270.00 | 117.50 | 122.00 | 0.00 | 0 | 0 | 134.79% | -0.99 | 0.00 | -0.07 | 0.01 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALG20260618C00100000 | 100.00 | 47.80 | 52.50 | 0.00 | 0 | 0 | 147.61% | 0.94 | 0.00 | -0.18 | 0.04 | 0.03 |
| ALG20260618C00105000 | 105.00 | 43.00 | 47.50 | 0.00 | 0 | 0 | 133.29% | 0.93 | 0.00 | -0.17 | 0.04 | 0.04 |
| ALG20260618C00110000 | 110.00 | 38.00 | 42.50 | 0.00 | 0 | 0 | 119.50% | 0.93 | 0.00 | -0.17 | 0.04 | 0.04 |
| ALG20260618C00115000 | 115.00 | 33.10 | 38.00 | 0.00 | 0 | 0 | 106.18% | 0.92 | 0.00 | -0.16 | 0.05 | 0.04 |
| ALG20260618C00120000 | 120.00 | 28.20 | 33.00 | 0.00 | 0 | 1 | 93.22% | 0.91 | 0.01 | -0.15 | 0.05 | 0.04 |
| ALG20260618C00125000 | 125.00 | 23.00 | 27.80 | 0.00 | 0 | 0 | 80.56% | 0.90 | 0.01 | -0.15 | 0.06 | 0.04 |
| ALG20260618C00130000 | 130.00 | 18.30 | 23.00 | 0.00 | 0 | 0 | 71.22% | 0.87 | 0.01 | -0.15 | 0.07 | 0.04 |
| ALG20260618C00135000 | 135.00 | 13.00 | 17.80 | 0.00 | 0 | 0 | 59.82% | 0.84 | 0.01 | -0.15 | 0.08 | 0.04 |
| ALG20260618C00140000 | 140.00 | 9.00 | 13.50 | 0.00 | 0 | 0 | 20.44% | 0.97 | 0.01 | -0.01 | 0.02 | 0.06 |
| ALG20260618C00145000 | 145.00 | 5.00 | 9.90 | 0.00 | 0 | 0 | 28.95% | 0.77 | 0.03 | -0.09 | 0.09 | 0.04 |
| ALG20260618C00150000 | 150.00 | 2.50 | 6.50 | 0.00 | 0 | 801 | 31.82% | 0.56 | 0.04 | -0.13 | 0.12 | 0.03 |
| ALG20260618C00155000 | 155.00 | 0.05 | 5.00 | 0.00 | 0 | 0 | 33.11% | 0.37 | 0.04 | -0.13 | 0.12 | 0.02 |
| ALG20260618C00160000 | 160.00 | 0.00 | 2.50 | 0.00 | 0 | 801 | 34.09% | 0.22 | 0.03 | -0.10 | 0.09 | 0.01 |
| ALG20260618C00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 57.33% | 0.25 | 0.02 | -0.18 | 0.10 | 0.01 |
| ALG20260618C00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 67.70% | 0.22 | 0.01 | -0.20 | 0.09 | 0.01 |
| ALG20260618C00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 77.24% | 0.20 | 0.01 | -0.22 | 0.09 | 0.01 |
| ALG20260618C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 86.12% | 0.18 | 0.01 | -0.23 | 0.08 | 0.01 |
| ALG20260618C00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 94.46% | 0.17 | 0.01 | -0.24 | 0.08 | 0.01 |
| ALG20260618C00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 102.35% | 0.16 | 0.01 | -0.25 | 0.07 | 0.01 |
| ALG20260618C00195000 | 195.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 74.92% | 0.06 | 0.00 | -0.08 | 0.03 | 0.00 |
| ALG20260618C00200000 | 200.00 | 0.00 | 0.75 | 0.00 | 0 | 53 | 76.48% | 0.04 | 0.00 | -0.07 | 0.03 | 0.00 |
| ALG20260618C00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 130.34% | 0.14 | 0.01 | -0.28 | 0.07 | 0.01 |
| ALG20260618C00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 142.68% | 0.13 | 0.00 | -0.30 | 0.06 | 0.01 |
| ALG20260618C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 154.15% | 0.12 | 0.00 | -0.31 | 0.06 | 0.01 |
| ALG20260618C00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 164.87% | 0.11 | 0.00 | -0.32 | 0.06 | 0.01 |
| ALG20260618C00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 175.07% | 0.11 | 0.00 | -0.32 | 0.06 | 0.01 |
| ALG20260618C00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 184.58% | 0.11 | 0.00 | -0.33 | 0.06 | 0.01 |
| ALG20260618C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 193.57% | 0.10 | 0.00 | -0.34 | 0.05 | 0.01 |
