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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS20250912C00011500 | 11.50 | 3.90 | 4.70 | 4.00 | 3 | 25 | 160.90% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00012000 | 12.00 | 4.15 | 4.25 | 3.50 | 6 | 32 | 142.61% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00012500 | 12.50 | 3.65 | 3.75 | 3.00 | 23 | 49 | 124.93% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00013000 | 13.00 | 3.15 | 3.25 | 2.78 | 76 | 234 | 107.77% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00013500 | 13.50 | 2.08 | 2.82 | 2.33 | 228 | 334 | 148.17% | 0.92 | 0.07 | -0.05 | 0.00 | 0.00 |
| QBTS20250912C00014000 | 14.00 | 1.94 | 2.26 | 1.97 | 37 | 389 | 101.13% | 0.94 | 0.08 | -0.02 | 0.00 | 0.00 |
| QBTS20250912C00014500 | 14.50 | 1.71 | 1.76 | 1.68 | 209 | 621 | 90.19% | 0.91 | 0.12 | -0.03 | 0.00 | 0.00 |
| QBTS20250912C00015000 | 15.00 | 1.25 | 1.31 | 1.25 | 934 | 1,421 | 87.48% | 0.83 | 0.20 | -0.05 | 0.00 | 0.00 |
| QBTS20250912C00015500 | 15.50 | 0.88 | 0.92 | 0.90 | 1,449 | 2,566 | 85.66% | 0.71 | 0.27 | -0.08 | 0.00 | 0.00 |
| QBTS20250912C00016000 | 16.00 | 0.58 | 0.60 | 0.59 | 6,505 | 5,546 | 86.40% | 0.56 | 0.31 | -0.09 | 0.01 | 0.00 |
| QBTS20250912C00016500 | 16.50 | 0.37 | 0.38 | 0.37 | 3,465 | 4,816 | 90.76% | 0.41 | 0.29 | -0.09 | 0.01 | 0.00 |
| QBTS20250912C00017000 | 17.00 | 0.21 | 0.23 | 0.23 | 3,948 | 5,353 | 88.35% | 0.28 | 0.26 | -0.08 | 0.00 | 0.00 |
| QBTS20250912C00017500 | 17.50 | 0.12 | 0.14 | 0.14 | 1,882 | 2,526 | 94.33% | 0.19 | 0.19 | -0.06 | 0.00 | 0.00 |
| QBTS20250912C00018000 | 18.00 | 0.06 | 0.09 | 0.07 | 2,097 | 1,702 | 97.74% | 0.12 | 0.14 | -0.04 | 0.00 | 0.00 |
| QBTS20250912C00018500 | 18.50 | 0.04 | 0.05 | 0.05 | 129 | 1,362 | 99.30% | 0.07 | 0.09 | -0.03 | 0.00 | 0.00 |
| QBTS20250912C00019000 | 19.00 | 0.03 | 0.05 | 0.03 | 151 | 566 | 101.33% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| QBTS20250912C00019500 | 19.50 | 0.00 | 0.04 | 0.04 | 2 | 358 | 121.43% | 0.05 | 0.06 | -0.02 | 0.00 | 0.00 |
| QBTS20250912C00020000 | 20.00 | 0.00 | 0.03 | 0.02 | 280 | 756 | 121.69% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| QBTS20250912C00020500 | 20.50 | 0.00 | 0.21 | 0.00 | 0 | 128 | 167.77% | 0.07 | 0.05 | -0.05 | 0.00 | 0.00 |
| QBTS20250912C00021000 | 21.00 | 0.01 | 0.15 | 0.00 | 0 | 747 | 144.04% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS20250912P00011500 | 11.50 | 0.00 | 0.04 | 0.00 | 0 | 8 | 187.10% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| QBTS20250912P00012000 | 12.00 | 0.00 | 0.04 | 0.02 | 2 | 179 | 166.57% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| QBTS20250912P00012500 | 12.50 | 0.00 | 0.04 | 0.00 | 0 | 80 | 146.65% | -0.02 | 0.03 | -0.02 | 0.00 | 0.00 |
| QBTS20250912P00013000 | 13.00 | 0.00 | 0.02 | 0.01 | 17 | 613 | 113.99% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| QBTS20250912P00013500 | 13.50 | 0.01 | 0.05 | 0.03 | 113 | 1,130 | 116.58% | -0.04 | 0.05 | -0.02 | 0.00 | -0.00 |
| QBTS20250912P00014000 | 14.00 | 0.03 | 0.04 | 0.03 | 618 | 2,494 | 100.34% | -0.06 | 0.08 | -0.02 | 0.00 | -0.00 |
| QBTS20250912P00014500 | 14.50 | 0.05 | 0.06 | 0.05 | 461 | 2,727 | 89.67% | -0.09 | 0.12 | -0.03 | 0.00 | -0.00 |
| QBTS20250912P00015000 | 15.00 | 0.10 | 0.13 | 0.10 | 1,092 | 2,821 | 85.81% | -0.17 | 0.20 | -0.05 | 0.00 | -0.00 |
| QBTS20250912P00015500 | 15.50 | 0.21 | 0.23 | 0.21 | 1,228 | 1,640 | 85.45% | -0.29 | 0.27 | -0.08 | 0.00 | -0.00 |
| QBTS20250912P00016000 | 16.00 | 0.37 | 0.44 | 0.41 | 705 | 2,066 | 89.68% | -0.44 | 0.30 | -0.09 | 0.01 | -0.00 |
| QBTS20250912P00016500 | 16.50 | 0.67 | 0.73 | 0.68 | 463 | 990 | 87.12% | -0.59 | 0.30 | -0.09 | 0.01 | -0.00 |
| QBTS20250912P00017000 | 17.00 | 1.03 | 1.08 | 1.08 | 195 | 378 | 90.25% | -0.72 | 0.25 | -0.08 | 0.00 | -0.00 |
| QBTS20250912P00017500 | 17.50 | 1.30 | 1.49 | 1.48 | 542 | 278 | 97.97% | -0.80 | 0.19 | -0.07 | 0.00 | -0.00 |
| QBTS20250912P00018000 | 18.00 | 1.87 | 1.97 | 2.00 | 230 | 231 | 111.71% | -0.84 | 0.14 | -0.06 | 0.00 | -0.00 |
| QBTS20250912P00018500 | 18.50 | 2.34 | 2.45 | 2.50 | 215 | 126 | 112.24% | -0.90 | 0.11 | -0.04 | 0.00 | -0.00 |
| QBTS20250912P00019000 | 19.00 | 2.26 | 3.05 | 0.00 | 0 | 25 | 139.51% | -0.89 | 0.09 | -0.06 | 0.00 | -0.00 |
| QBTS20250912P00019500 | 19.50 | 2.82 | 3.40 | 3.40 | 4 | 61 | 160.64% | -0.89 | 0.08 | -0.07 | 0.00 | -0.00 |
| QBTS20250912P00020000 | 20.00 | 3.80 | 3.90 | 4.15 | 18 | 67 | 154.58% | -0.92 | 0.06 | -0.04 | 0.00 | -0.00 |
| QBTS20250912P00020500 | 20.50 | 3.85 | 4.40 | 4.40 | 26 | 0 | 153.62% | -0.95 | 0.05 | -0.03 | 0.00 | -0.00 |
| QBTS20250912P00021000 | 21.00 | 4.55 | 5.20 | 0.00 | 0 | 0 | 165.76% | -0.95 | 0.04 | -0.03 | 0.00 | -0.00 |
