Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QS20250912P00003500 | 3.50 | 0.00 | 0.53 | 0.17 | 1 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QS20250912P00004000 | 4.00 | 0.00 | 0.01 | 0.00 | 0 | 65 | 415.80% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| QS20250912P00004500 | 4.50 | 0.00 | 0.01 | 0.00 | 0 | 26 | 354.29% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| QS20250912P00005000 | 5.00 | 0.00 | 0.01 | 0.00 | 0 | 15 | 299.00% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| QS20250912P00005500 | 5.50 | 0.00 | 0.01 | 0.00 | 0 | 213 | 249.18% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| QS20250912P00006000 | 6.00 | 0.00 | 0.01 | 0.00 | 0 | 267 | 202.64% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| QS20250912P00006500 | 6.50 | 0.00 | 0.01 | 0.01 | 3 | 276 | 159.11% | -0.01 | 0.04 | -0.00 | 0.00 | 0.00 |
| QS20250912P00007000 | 7.00 | 0.00 | 0.01 | 0.01 | 5 | 1,022 | 117.84% | -0.02 | 0.06 | -0.00 | 0.00 | 0.00 |
| QS20250912P00007500 | 7.50 | 0.01 | 0.03 | 0.01 | 231 | 1,561 | 96.11% | -0.06 | 0.19 | -0.01 | 0.00 | 0.00 |
| QS20250912P00008000 | 8.00 | 0.08 | 0.09 | 0.09 | 875 | 2,878 | 94.96% | -0.25 | 0.53 | -0.05 | 0.00 | -0.00 |
| QS20250912P00008500 | 8.50 | 0.32 | 0.34 | 0.33 | 1,198 | 3,176 | 101.11% | -0.56 | 0.62 | -0.07 | 0.00 | -0.00 |
| QS20250912P00009000 | 9.00 | 0.71 | 0.74 | 0.72 | 476 | 2,184 | 132.46% | -0.75 | 0.38 | -0.07 | 0.00 | -0.00 |
| QS20250912P00009500 | 9.50 | 1.17 | 1.21 | 1.17 | 132 | 1,265 | 140.38% | -0.87 | 0.24 | -0.04 | 0.00 | -0.00 |
| QS20250912P00010000 | 10.00 | 1.66 | 1.69 | 1.66 | 37 | 979 | 153.00% | -0.93 | 0.14 | -0.02 | 0.00 | -0.00 |
| QS20250912P00010500 | 10.50 | 2.14 | 2.18 | 2.11 | 15 | 258 | 158.54% | -0.97 | 0.07 | -0.01 | 0.00 | -0.00 |
| QS20250912P00011000 | 11.00 | 2.64 | 2.71 | 2.61 | 2 | 249 | 227.64% | -0.94 | 0.09 | -0.03 | 0.00 | -0.00 |
| QS20250912P00011500 | 11.50 | 3.10 | 3.20 | 3.15 | 4 | 86 | 240.69% | -0.95 | 0.07 | -0.02 | 0.00 | -0.00 |
| QS20250912P00012000 | 12.00 | 3.60 | 3.70 | 0.00 | 0 | 171 | 265.96% | -0.96 | 0.06 | -0.02 | 0.00 | -0.00 |
| QS20250912P00012500 | 12.50 | 4.10 | 4.20 | 0.00 | 0 | 67 | 269.00% | -0.97 | 0.04 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QS20250912C00003500 | 3.50 | 4.45 | 5.85 | 0.00 | 0 | 12 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QS20250912C00004000 | 4.00 | 4.00 | 5.15 | 0.00 | 0 | 45 | 706.83% | 0.95 | 0.02 | -0.09 | 0.00 | 0.00 |
| QS20250912C00004500 | 4.50 | 3.55 | 4.05 | 0.00 | 0 | 16 | 473.00% | 0.97 | 0.02 | -0.03 | 0.00 | 0.00 |
| QS20250912C00005000 | 5.00 | 3.30 | 3.40 | 0.00 | 0 | 14 | 402.08% | 0.97 | 0.03 | -0.03 | 0.00 | 0.00 |
| QS20250912C00005500 | 5.50 | 2.84 | 2.89 | 0.00 | 0 | 17 | 287.26% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| QS20250912C00006000 | 6.00 | 2.33 | 2.37 | 2.31 | 14 | 214 | 278.30% | 0.96 | 0.05 | -0.03 | 0.00 | 0.00 |
| QS20250912C00006500 | 6.50 | 1.84 | 1.87 | 1.88 | 641 | 817 | 196.41% | 0.96 | 0.06 | -0.02 | 0.00 | 0.00 |
| QS20250912C00007000 | 7.00 | 1.34 | 1.37 | 1.37 | 81 | 748 | 109.30% | 0.99 | 0.05 | -0.00 | 0.00 | 0.00 |
| QS20250912C00007500 | 7.50 | 0.85 | 0.88 | 0.75 | 369 | 1,177 | 99.90% | 0.94 | 0.20 | -0.01 | 0.00 | 0.00 |
| QS20250912C00008000 | 8.00 | 0.43 | 0.46 | 0.46 | 375 | 2,832 | 96.34% | 0.75 | 0.53 | -0.05 | 0.00 | 0.00 |
| QS20250912C00008500 | 8.50 | 0.18 | 0.19 | 0.18 | 2,011 | 3,316 | 100.18% | 0.44 | 0.63 | -0.07 | 0.00 | 0.00 |
| QS20250912C00009000 | 9.00 | 0.07 | 0.08 | 0.08 | 5,834 | 4,292 | 115.56% | 0.22 | 0.40 | -0.05 | 0.00 | 0.00 |
| QS20250912C00009500 | 9.50 | 0.04 | 0.05 | 0.05 | 1,153 | 3,923 | 134.66% | 0.12 | 0.23 | -0.04 | 0.00 | 0.00 |
| QS20250912C00010000 | 10.00 | 0.02 | 0.03 | 0.03 | 1,837 | 7,929 | 150.47% | 0.07 | 0.13 | -0.02 | 0.00 | 0.00 |
| QS20250912C00010500 | 10.50 | 0.01 | 0.03 | 0.02 | 1,107 | 5,005 | 165.18% | 0.04 | 0.08 | -0.01 | 0.00 | 0.00 |
| QS20250912C00011000 | 11.00 | 0.01 | 0.03 | 0.02 | 2,504 | 9,224 | 192.16% | 0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| QS20250912C00011500 | 11.50 | 0.00 | 0.01 | 0.01 | 365 | 1,056 | 185.51% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| QS20250912C00012000 | 12.00 | 0.00 | 0.01 | 0.01 | 438 | 4,204 | 206.55% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| QS20250912C00012500 | 12.50 | 0.00 | 0.03 | 0.01 | 59 | 550 | 248.54% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| QS20250912C00013000 | 13.00 | 0.00 | 0.02 | 0.01 | 173 | 1,382 | 268.63% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| QS20250912C00014500 | 14.50 | 0.00 | 0.15 | 0.00 | 0 | 181 | 388.79% | 0.04 | 0.04 | -0.03 | 0.00 | 0.00 |
