Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTX20250919C00062000 | 62.00 | 9.40 | 14.00 | 0.00 | 0 | 0 | 116.14% | 0.82 | 0.02 | -0.20 | 0.03 | 0.01 |
| QBTX20250919C00063000 | 63.00 | 8.70 | 13.40 | 0.00 | 0 | 0 | 120.50% | 0.79 | 0.02 | -0.22 | 0.03 | 0.01 |
| QBTX20250919C00064000 | 64.00 | 8.10 | 12.80 | 0.00 | 0 | 1 | 122.09% | 0.76 | 0.02 | -0.24 | 0.04 | 0.01 |
| QBTX20250919C00065000 | 65.00 | 7.50 | 12.20 | 0.00 | 0 | 12 | 126.71% | 0.73 | 0.02 | -0.27 | 0.04 | 0.01 |
| QBTX20250919C00066000 | 66.00 | 7.50 | 11.30 | 0.00 | 0 | 2 | 145.25% | 0.69 | 0.02 | -0.33 | 0.04 | 0.01 |
| QBTX20250919C00067000 | 67.00 | 6.50 | 10.40 | 0.00 | 0 | 4 | 132.71% | 0.67 | 0.02 | -0.31 | 0.04 | 0.01 |
| QBTX20250919C00068000 | 68.00 | 6.10 | 10.40 | 0.00 | 0 | 2 | 155.69% | 0.64 | 0.02 | -0.37 | 0.04 | 0.01 |
| QBTX20250919C00069000 | 69.00 | 6.40 | 10.00 | 0.00 | 0 | 0 | 158.57% | 0.61 | 0.02 | -0.39 | 0.04 | 0.01 |
| QBTX20250919C00070000 | 70.00 | 5.90 | 9.90 | 7.20 | 1 | 1 | 150.57% | 0.59 | 0.02 | -0.38 | 0.04 | 0.01 |
| QBTX20250919C00071000 | 71.00 | 5.50 | 9.50 | 0.00 | 0 | 0 | 152.38% | 0.57 | 0.02 | -0.38 | 0.04 | 0.01 |
| QBTX20250919C00072000 | 72.00 | 4.80 | 9.10 | 0.00 | 0 | 0 | 150.28% | 0.54 | 0.02 | -0.38 | 0.04 | 0.01 |
| QBTX20250919C00073000 | 73.00 | 4.40 | 8.10 | 0.00 | 0 | 1 | 152.14% | 0.52 | 0.02 | -0.39 | 0.04 | 0.01 |
| QBTX20250919C00074000 | 74.00 | 4.00 | 7.70 | 0.00 | 0 | 1 | 152.39% | 0.50 | 0.02 | -0.39 | 0.04 | 0.01 |
| QBTX20250919C00075000 | 75.00 | 3.60 | 7.40 | 6.39 | 5 | 158 | 153.27% | 0.48 | 0.02 | -0.39 | 0.04 | 0.01 |
| QBTX20250919C00076000 | 76.00 | 3.20 | 7.00 | 0.00 | 0 | 1 | 152.56% | 0.46 | 0.02 | -0.39 | 0.04 | 0.01 |
| QBTX20250919C00077000 | 77.00 | 3.20 | 6.70 | 0.00 | 0 | 0 | 157.02% | 0.44 | 0.02 | -0.40 | 0.04 | 0.01 |
| QBTX20250919C00078000 | 78.00 | 2.60 | 6.40 | 4.13 | 1 | 13 | 154.29% | 0.42 | 0.02 | -0.38 | 0.04 | 0.01 |
| QBTX20250919C00079000 | 79.00 | 2.25 | 6.10 | 0.00 | 0 | 3 | 153.94% | 0.39 | 0.02 | -0.38 | 0.04 | 0.01 |
| QBTX20250919C00080000 | 80.00 | 1.80 | 5.80 | 3.78 | 64 | 56 | 151.98% | 0.37 | 0.02 | -0.36 | 0.04 | 0.01 |
| QBTX20250919C00081000 | 81.00 | 1.40 | 5.60 | 3.50 | 1 | 1 | 165.60% | 0.37 | 0.02 | -0.40 | 0.04 | 0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTX20250919P00062000 | 62.00 | 0.60 | 4.90 | 0.00 | 0 | 36 | 154.71% | -0.24 | 0.02 | -0.30 | 0.03 | -0.00 |
| QBTX20250919P00063000 | 63.00 | 1.00 | 5.10 | 0.00 | 0 | 5 | 153.86% | -0.26 | 0.02 | -0.32 | 0.04 | -0.00 |
| QBTX20250919P00064000 | 64.00 | 1.40 | 5.00 | 0.00 | 0 | 9 | 148.46% | -0.28 | 0.02 | -0.32 | 0.04 | -0.00 |
| QBTX20250919P00065000 | 65.00 | 3.20 | 6.10 | 4.00 | 5 | 42 | 175.82% | -0.32 | 0.02 | -0.40 | 0.04 | -0.01 |
| QBTX20250919P00066000 | 66.00 | 2.35 | 6.10 | 0.00 | 0 | 12 | 154.86% | -0.33 | 0.02 | -0.36 | 0.04 | -0.01 |
| QBTX20250919P00067000 | 67.00 | 2.30 | 6.50 | 0.00 | 0 | 3 | 151.17% | -0.35 | 0.02 | -0.36 | 0.04 | -0.01 |
| QBTX20250919P00068000 | 68.00 | 2.85 | 6.90 | 0.00 | 0 | 39 | 152.37% | -0.37 | 0.02 | -0.37 | 0.04 | -0.01 |
| QBTX20250919P00069000 | 69.00 | 3.60 | 7.40 | 0.00 | 0 | 35 | 154.11% | -0.40 | 0.02 | -0.38 | 0.04 | -0.01 |
| QBTX20250919P00070000 | 70.00 | 4.10 | 8.90 | 0.00 | 0 | 43 | 170.08% | -0.42 | 0.02 | -0.43 | 0.04 | -0.01 |
| QBTX20250919P00071000 | 71.00 | 4.70 | 9.20 | 7.20 | 2 | 2 | 164.87% | -0.44 | 0.02 | -0.42 | 0.04 | -0.01 |
| QBTX20250919P00072000 | 72.00 | 5.30 | 9.40 | 0.00 | 0 | 11 | 161.49% | -0.46 | 0.02 | -0.41 | 0.04 | -0.01 |
| QBTX20250919P00073000 | 73.00 | 5.90 | 10.40 | 7.97 | 1 | 9 | 166.61% | -0.48 | 0.02 | -0.43 | 0.04 | -0.01 |
| QBTX20250919P00074000 | 74.00 | 6.50 | 11.00 | 0.00 | 0 | 6 | 167.89% | -0.50 | 0.02 | -0.43 | 0.04 | -0.01 |
| QBTX20250919P00075000 | 75.00 | 7.20 | 11.70 | 9.10 | 1 | 95 | 168.73% | -0.52 | 0.02 | -0.44 | 0.04 | -0.01 |
| QBTX20250919P00076000 | 76.00 | 7.80 | 12.30 | 0.00 | 0 | 4 | 168.02% | -0.54 | 0.02 | -0.43 | 0.04 | -0.01 |
| QBTX20250919P00077000 | 77.00 | 8.50 | 12.90 | 0.00 | 0 | 4 | 167.99% | -0.56 | 0.02 | -0.43 | 0.04 | -0.01 |
| QBTX20250919P00078000 | 78.00 | 9.10 | 13.60 | 0.00 | 0 | 7 | 168.70% | -0.58 | 0.02 | -0.43 | 0.04 | -0.01 |
| QBTX20250919P00079000 | 79.00 | 9.80 | 14.60 | 0.00 | 0 | 1 | 177.05% | -0.59 | 0.02 | -0.45 | 0.04 | -0.01 |
| QBTX20250919P00080000 | 80.00 | 10.50 | 15.30 | 0.00 | 0 | 53 | 177.08% | -0.61 | 0.02 | -0.44 | 0.04 | -0.01 |
| QBTX20250919P00081000 | 81.00 | 11.20 | 16.10 | 0.00 | 0 | 0 | 176.73% | -0.63 | 0.02 | -0.43 | 0.04 | -0.01 |
