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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QSR20250919C00037500 | 37.50 | 22.30 | 26.30 | 0.00 | 0 | 0 | 182.82% | 0.97 | 0.00 | -0.06 | 0.01 | 0.01 |
| QSR20250919C00040000 | 40.00 | 20.10 | 23.70 | 0.00 | 0 | 0 | 260.19% | 0.90 | 0.01 | -0.25 | 0.02 | 0.01 |
| QSR20250919C00042500 | 42.50 | 17.30 | 21.30 | 0.00 | 0 | 0 | 98.53% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| QSR20250919C00045000 | 45.00 | 15.60 | 18.00 | 0.00 | 0 | 1 | 190.94% | 0.89 | 0.01 | -0.19 | 0.02 | 0.01 |
| QSR20250919C00047500 | 47.50 | 13.20 | 15.50 | 0.00 | 0 | 0 | 68.85% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| QSR20250919C00050000 | 50.00 | 10.70 | 13.00 | 0.00 | 0 | 0 | 55.16% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| QSR20250919C00052500 | 52.50 | 8.70 | 10.20 | 0.00 | 0 | 1 | 62.29% | 0.96 | 0.02 | -0.03 | 0.01 | 0.01 |
| QSR20250919C00055000 | 55.00 | 6.20 | 7.70 | 0.00 | 0 | 0 | 47.27% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| QSR20250919C00057500 | 57.50 | 4.00 | 5.00 | 0.00 | 0 | 6 | 35.71% | 0.91 | 0.05 | -0.03 | 0.02 | 0.01 |
| QSR20250919C00060000 | 60.00 | 2.20 | 3.30 | 1.96 | 3 | 122 | 23.60% | 0.80 | 0.12 | -0.04 | 0.03 | 0.01 |
| QSR20250919C00062500 | 62.50 | 0.55 | 0.70 | 0.40 | 63 | 183 | 22.06% | 0.39 | 0.18 | -0.05 | 0.04 | 0.01 |
| QSR20250919C00065000 | 65.00 | 0.00 | 0.15 | 0.13 | 62 | 1,548 | 22.06% | 0.08 | 0.07 | -0.02 | 0.01 | 0.00 |
| QSR20250919C00067500 | 67.50 | 0.00 | 0.20 | 0.00 | 0 | 1,200 | 36.28% | 0.07 | 0.04 | -0.02 | 0.01 | 0.00 |
| QSR20250919C00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 506 | 37.55% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| QSR20250919C00072500 | 72.50 | 0.00 | 1.15 | 0.00 | 0 | 209 | 77.92% | 0.11 | 0.02 | -0.08 | 0.02 | 0.00 |
| QSR20250919C00075000 | 75.00 | 0.00 | 0.35 | 0.00 | 0 | 74 | 75.37% | 0.06 | 0.02 | -0.05 | 0.01 | 0.00 |
| QSR20250919C00077500 | 77.50 | 0.00 | 1.15 | 0.00 | 0 | 2,126 | 100.46% | 0.09 | 0.02 | -0.08 | 0.02 | 0.00 |
| QSR20250919C00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 12 | 110.73% | 0.08 | 0.01 | -0.09 | 0.01 | 0.00 |
| QSR20250919C00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 129.69% | 0.07 | 0.01 | -0.09 | 0.01 | 0.00 |
| QSR20250919C00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 146.94% | 0.07 | 0.01 | -0.10 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QSR20250919P00037500 | 37.50 | 0.00 | 1.15 | 0.00 | 0 | 1 | 202.45% | -0.04 | 0.00 | -0.09 | 0.01 | -0.00 |
| QSR20250919P00040000 | 40.00 | 0.00 | 1.15 | 0.00 | 0 | 3 | 180.33% | -0.05 | 0.01 | -0.09 | 0.01 | -0.00 |
| QSR20250919P00042500 | 42.50 | 0.00 | 0.50 | 0.00 | 0 | 10 | 146.09% | -0.04 | 0.01 | -0.06 | 0.01 | -0.00 |
| QSR20250919P00045000 | 45.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 139.37% | -0.06 | 0.01 | -0.09 | 0.01 | -0.00 |
| QSR20250919P00047500 | 47.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 120.14% | -0.07 | 0.01 | -0.08 | 0.01 | -0.00 |
| QSR20250919P00050000 | 50.00 | 0.00 | 0.25 | 0.00 | 0 | 11 | 79.43% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| QSR20250919P00052500 | 52.50 | 0.00 | 0.05 | 0.00 | 0 | 3 | 48.77% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| QSR20250919P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 16 | 40.94% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| QSR20250919P00057500 | 57.50 | 0.00 | 0.10 | 0.00 | 0 | 340 | 30.11% | -0.06 | 0.04 | -0.02 | 0.01 | -0.00 |
| QSR20250919P00060000 | 60.00 | 0.20 | 0.35 | 0.25 | 2 | 177 | 25.03% | -0.21 | 0.12 | -0.04 | 0.03 | -0.00 |
| QSR20250919P00062500 | 62.50 | 1.05 | 1.20 | 1.05 | 1 | 902 | 21.95% | -0.62 | 0.18 | -0.05 | 0.04 | -0.01 |
| QSR20250919P00065000 | 65.00 | 2.85 | 3.60 | 3.40 | 2 | 2,871 | 28.14% | -0.87 | 0.08 | -0.03 | 0.02 | -0.01 |
| QSR20250919P00067500 | 67.50 | 4.10 | 7.70 | 0.00 | 0 | 73 | 62.31% | -0.80 | 0.05 | -0.09 | 0.03 | -0.01 |
| QSR20250919P00070000 | 70.00 | 7.40 | 8.90 | 0.00 | 0 | 0 | 81.42% | -0.82 | 0.03 | -0.12 | 0.03 | -0.01 |
| QSR20250919P00072500 | 72.50 | 9.90 | 11.40 | 0.00 | 0 | 135 | 95.48% | -0.84 | 0.03 | -0.13 | 0.02 | -0.01 |
| QSR20250919P00075000 | 75.00 | 12.10 | 14.30 | 0.00 | 0 | 1 | 124.95% | -0.81 | 0.02 | -0.18 | 0.03 | -0.01 |
| QSR20250919P00077500 | 77.50 | 14.60 | 16.90 | 0.00 | 0 | 0 | 72.62% | -0.98 | 0.01 | -0.02 | 0.00 | -0.01 |
| QSR20250919P00080000 | 80.00 | 16.30 | 20.20 | 0.00 | 0 | 0 | 81.03% | -0.98 | 0.01 | -0.02 | 0.00 | -0.01 |
| QSR20250919P00085000 | 85.00 | 21.40 | 25.20 | 0.00 | 0 | 0 | 141.43% | -0.91 | 0.01 | -0.12 | 0.02 | -0.01 |
| QSR20250919P00090000 | 90.00 | 26.30 | 30.20 | 0.00 | 0 | 0 | 197.22% | -0.85 | 0.01 | -0.24 | 0.02 | -0.01 |
