Udløb
Puts
for markedsdato September 18, 2025
Calls
for markedsdato September 18, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALGT20251017P00020000 | 20.00 | 0.00 | 1.95 | 0.00 | 0 | 11 | 233.09% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| ALGT20251017P00022500 | 22.50 | 0.00 | 1.95 | 0.00 | 0 | 4 | 210.65% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| ALGT20251017P00025000 | 25.00 | 0.00 | 1.95 | 0.00 | 0 | 7 | 190.70% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| ALGT20251017P00030000 | 30.00 | 0.00 | 1.95 | 0.00 | 0 | 28 | 156.35% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| ALGT20251017P00035000 | 35.00 | 0.00 | 1.95 | 0.00 | 0 | 168 | 127.30% | -0.04 | 0.00 | -0.03 | 0.01 | -0.00 |
| ALGT20251017P00040000 | 40.00 | 0.00 | 1.95 | 0.00 | 0 | 132 | 101.90% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| ALGT20251017P00045000 | 45.00 | 0.20 | 0.60 | 0.00 | 0 | 154 | 75.21% | -0.05 | 0.01 | -0.02 | 0.02 | -0.00 |
| ALGT20251017P00050000 | 50.00 | 0.50 | 1.05 | 0.65 | 5 | 89 | 68.39% | -0.11 | 0.02 | -0.04 | 0.03 | -0.01 |
| ALGT20251017P00055000 | 55.00 | 1.10 | 1.50 | 1.74 | 12 | 28 | 63.03% | -0.22 | 0.03 | -0.06 | 0.05 | -0.01 |
| ALGT20251017P00060000 | 60.00 | 2.80 | 3.00 | 3.34 | 5 | 61 | 61.22% | -0.38 | 0.04 | -0.07 | 0.07 | -0.02 |
| ALGT20251017P00065000 | 65.00 | 5.10 | 5.60 | 0.00 | 0 | 20 | 58.20% | -0.57 | 0.04 | -0.07 | 0.07 | -0.03 |
| ALGT20251017P00070000 | 70.00 | 8.30 | 9.20 | 0.00 | 0 | 26 | 65.40% | -0.71 | 0.03 | -0.07 | 0.06 | -0.03 |
| ALGT20251017P00075000 | 75.00 | 11.60 | 14.90 | 0.00 | 0 | 0 | 71.63% | -0.80 | 0.02 | -0.06 | 0.05 | -0.03 |
| ALGT20251017P00080000 | 80.00 | 16.50 | 19.20 | 0.00 | 0 | 4 | 79.02% | -0.85 | 0.02 | -0.06 | 0.04 | -0.03 |
| ALGT20251017P00085000 | 85.00 | 21.00 | 24.20 | 0.00 | 0 | 0 | 75.23% | -0.92 | 0.01 | -0.04 | 0.02 | -0.03 |
| ALGT20251017P00090000 | 90.00 | 25.40 | 29.40 | 0.00 | 0 | 0 | 98.15% | -0.89 | 0.01 | -0.06 | 0.03 | -0.03 |
| ALGT20251017P00095000 | 95.00 | 30.50 | 34.40 | 0.00 | 0 | 0 | 108.21% | -0.90 | 0.01 | -0.06 | 0.03 | -0.04 |
| ALGT20251017P00100000 | 100.00 | 35.50 | 39.40 | 0.00 | 0 | 0 | 120.84% | -0.90 | 0.01 | -0.07 | 0.03 | -0.04 |
| ALGT20251017P00105000 | 105.00 | 40.40 | 44.40 | 0.00 | 0 | 0 | 120.56% | -0.92 | 0.01 | -0.05 | 0.03 | -0.04 |
| ALGT20251017P00110000 | 110.00 | 45.60 | 49.40 | 0.00 | 0 | 0 | 134.35% | -0.91 | 0.01 | -0.06 | 0.03 | -0.04 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALGT20251017C00020000 | 20.00 | 40.80 | 44.70 | 0.00 | 0 | 0 | 304.62% | 0.96 | 0.00 | -0.07 | 0.02 | 0.01 |
| ALGT20251017C00022500 | 22.50 | 38.30 | 42.30 | 0.00 | 0 | 0 | 287.07% | 0.95 | 0.00 | -0.08 | 0.02 | 0.01 |
| ALGT20251017C00025000 | 25.00 | 35.80 | 39.70 | 0.00 | 0 | 2 | 218.19% | 0.96 | 0.00 | -0.05 | 0.01 | 0.02 |
| ALGT20251017C00030000 | 30.00 | 30.80 | 34.80 | 0.00 | 0 | 2 | 178.49% | 0.96 | 0.00 | -0.05 | 0.02 | 0.02 |
| ALGT20251017C00035000 | 35.00 | 25.90 | 30.00 | 0.00 | 0 | 13 | 150.23% | 0.94 | 0.00 | -0.05 | 0.02 | 0.02 |
| ALGT20251017C00040000 | 40.00 | 21.20 | 24.90 | 0.00 | 0 | 158 | 124.68% | 0.93 | 0.01 | -0.05 | 0.02 | 0.03 |
| ALGT20251017C00045000 | 45.00 | 16.10 | 20.00 | 0.00 | 0 | 37 | 100.91% | 0.90 | 0.01 | -0.05 | 0.03 | 0.03 |
| ALGT20251017C00050000 | 50.00 | 11.40 | 15.50 | 0.00 | 0 | 77 | 80.76% | 0.86 | 0.02 | -0.05 | 0.04 | 0.03 |
| ALGT20251017C00055000 | 55.00 | 8.40 | 11.00 | 0.00 | 0 | 90 | 58.64% | 0.80 | 0.03 | -0.05 | 0.05 | 0.03 |
| ALGT20251017C00060000 | 60.00 | 5.50 | 5.90 | 5.07 | 4 | 36 | 58.90% | 0.62 | 0.04 | -0.07 | 0.07 | 0.03 |
| ALGT20251017C00065000 | 65.00 | 3.10 | 3.40 | 3.10 | 16 | 483 | 57.42% | 0.43 | 0.04 | -0.07 | 0.07 | 0.02 |
| ALGT20251017C00070000 | 70.00 | 1.45 | 1.80 | 1.33 | 4 | 156 | 56.51% | 0.26 | 0.03 | -0.06 | 0.06 | 0.01 |
| ALGT20251017C00075000 | 75.00 | 0.50 | 0.95 | 0.00 | 0 | 146 | 55.70% | 0.14 | 0.02 | -0.04 | 0.04 | 0.01 |
| ALGT20251017C00080000 | 80.00 | 0.25 | 1.50 | 0.30 | 25 | 12 | 51.41% | 0.05 | 0.01 | -0.02 | 0.02 | 0.00 |
| ALGT20251017C00085000 | 85.00 | 0.05 | 0.15 | 0.00 | 0 | 81 | 53.15% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| ALGT20251017C00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 1,414 | 57.86% | 0.02 | 0.00 | -0.01 | 0.01 | 0.00 |
| ALGT20251017C00095000 | 95.00 | 0.00 | 1.95 | 0.00 | 0 | 28 | 89.47% | 0.06 | 0.01 | -0.03 | 0.02 | 0.00 |
| ALGT20251017C00100000 | 100.00 | 0.00 | 1.95 | 0.00 | 0 | 109 | 97.68% | 0.06 | 0.01 | -0.03 | 0.02 | 0.00 |
| ALGT20251017C00105000 | 105.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 105.32% | 0.06 | 0.01 | -0.03 | 0.02 | 0.00 |
| ALGT20251017C00110000 | 110.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 112.48% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
