Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQXT20250919P00089000 | 89.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 51.37% | -0.07 | 0.02 | -0.06 | 0.02 | -0.00 |
| QQXT20250919P00090000 | 90.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 46.98% | -0.08 | 0.02 | -0.06 | 0.02 | -0.00 |
| QQXT20250919P00091000 | 91.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 42.58% | -0.08 | 0.03 | -0.06 | 0.02 | -0.00 |
| QQXT20250919P00092000 | 92.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 38.13% | -0.09 | 0.03 | -0.06 | 0.02 | -0.00 |
| QQXT20250919P00093000 | 93.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 33.70% | -0.10 | 0.04 | -0.06 | 0.02 | -0.00 |
| QQXT20250919P00094000 | 94.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 29.04% | -0.12 | 0.05 | -0.05 | 0.03 | -0.00 |
| QQXT20250919P00095000 | 95.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 22.56% | -0.12 | 0.06 | -0.04 | 0.03 | -0.00 |
| QQXT20250919P00096000 | 96.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 17.88% | -0.14 | 0.09 | -0.04 | 0.03 | -0.00 |
| QQXT20250919P00097000 | 97.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 14.25% | -0.21 | 0.15 | -0.04 | 0.04 | -0.00 |
| QQXT20250919P00098000 | 98.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 12.35% | -0.37 | 0.23 | -0.05 | 0.05 | -0.01 |
| QQXT20250919P00099000 | 99.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 8.80% | -0.68 | 0.38 | -0.04 | 0.05 | -0.01 |
| QQXT20250919P00100000 | 100.00 | 0.85 | 2.15 | 0.00 | 0 | 0 | 25.70% | -0.66 | 0.11 | -0.10 | 0.05 | -0.01 |
| QQXT20250919P00101000 | 101.00 | 1.90 | 3.20 | 0.00 | 0 | 0 | 35.12% | -0.69 | 0.08 | -0.13 | 0.05 | -0.01 |
| QQXT20250919P00102000 | 102.00 | 2.60 | 4.50 | 0.00 | 0 | 0 | 29.00% | -0.81 | 0.08 | -0.09 | 0.04 | -0.01 |
| QQXT20250919P00103000 | 103.00 | 3.50 | 5.70 | 0.00 | 0 | 0 | 39.26% | -0.79 | 0.06 | -0.12 | 0.04 | -0.01 |
| QQXT20250919P00104000 | 104.00 | 4.50 | 6.60 | 0.00 | 0 | 0 | 44.13% | -0.81 | 0.05 | -0.12 | 0.04 | -0.01 |
| QQXT20250919P00105000 | 105.00 | 5.60 | 7.70 | 0.00 | 0 | 0 | 54.20% | -0.79 | 0.04 | -0.16 | 0.04 | -0.01 |
| QQXT20250919P00110000 | 110.00 | 10.80 | 12.20 | 0.00 | 0 | 0 | 76.24% | -0.84 | 0.02 | -0.18 | 0.03 | -0.01 |
| QQXT20250919P00115000 | 115.00 | 16.10 | 17.40 | 0.00 | 0 | 0 | 71.16% | -0.94 | 0.01 | -0.09 | 0.02 | -0.01 |
| QQXT20250919P00120000 | 120.00 | 20.60 | 22.50 | 0.00 | 0 | 0 | 89.46% | -0.94 | 0.01 | -0.10 | 0.02 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQXT20250919C00089000 | 89.00 | 8.40 | 10.50 | 0.00 | 0 | 0 | 55.55% | 0.91 | 0.02 | -0.08 | 0.02 | 0.02 |
| QQXT20250919C00090000 | 90.00 | 7.60 | 9.20 | 0.00 | 0 | 0 | 68.62% | 0.84 | 0.03 | -0.16 | 0.03 | 0.01 |
| QQXT20250919C00091000 | 91.00 | 6.90 | 8.00 | 0.00 | 0 | 0 | 56.99% | 0.85 | 0.03 | -0.13 | 0.03 | 0.01 |
| QQXT20250919C00092000 | 92.00 | 6.00 | 7.40 | 0.00 | 0 | 0 | 41.51% | 0.89 | 0.03 | -0.07 | 0.03 | 0.02 |
| QQXT20250919C00093000 | 93.00 | 4.70 | 6.60 | 0.00 | 0 | 0 | 42.91% | 0.84 | 0.04 | -0.10 | 0.03 | 0.01 |
| QQXT20250919C00094000 | 94.00 | 3.90 | 5.50 | 0.00 | 0 | 0 | 23.73% | 0.93 | 0.04 | -0.03 | 0.02 | 0.02 |
| QQXT20250919C00095000 | 95.00 | 2.95 | 4.10 | 0.00 | 0 | 0 | 37.53% | 0.77 | 0.06 | -0.11 | 0.04 | 0.01 |
| QQXT20250919C00096000 | 96.00 | 1.75 | 3.40 | 0.00 | 0 | 0 | 7.45% | 1.00 | 0.01 | -0.00 | 0.00 | 0.02 |
| QQXT20250919C00097000 | 97.00 | 0.70 | 2.55 | 0.00 | 0 | 0 | 7.53% | 0.94 | 0.11 | -0.01 | 0.02 | 0.02 |
| QQXT20250919C00098000 | 98.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 8.54% | 0.70 | 0.30 | -0.03 | 0.05 | 0.01 |
| QQXT20250919C00099000 | 99.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 9.61% | 0.38 | 0.29 | -0.04 | 0.05 | 0.01 |
| QQXT20250919C00100000 | 100.00 | 0.00 | 0.30 | 0.00 | 0 | 65 | 11.12% | 0.18 | 0.17 | -0.03 | 0.04 | 0.00 |
| QQXT20250919C00101000 | 101.00 | 0.00 | 0.25 | 0.00 | 0 | 140 | 14.91% | 0.13 | 0.10 | -0.03 | 0.03 | 0.00 |
| QQXT20250919C00102000 | 102.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 21.82% | 0.14 | 0.07 | -0.05 | 0.03 | 0.00 |
| QQXT20250919C00103000 | 103.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 26.02% | 0.12 | 0.06 | -0.05 | 0.03 | 0.00 |
| QQXT20250919C00104000 | 104.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 30.03% | 0.11 | 0.04 | -0.05 | 0.03 | 0.00 |
| QQXT20250919C00105000 | 105.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 33.87% | 0.10 | 0.04 | -0.05 | 0.02 | 0.00 |
| QQXT20250919C00110000 | 110.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 51.38% | 0.07 | 0.02 | -0.06 | 0.02 | 0.00 |
| QQXT20250919C00115000 | 115.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 66.98% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| QQXT20250919C00120000 | 120.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 81.22% | 0.05 | 0.01 | -0.07 | 0.01 | 0.00 |
