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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QTWO20250919C00045000 | 45.00 | 37.50 | 40.30 | 0.00 | 0 | 0 | 276.78% | 0.95 | 0.00 | -0.20 | 0.02 | 0.01 |
| QTWO20250919C00050000 | 50.00 | 33.20 | 36.20 | 0.00 | 0 | 0 | 212.10% | 0.95 | 0.00 | -0.14 | 0.01 | 0.01 |
| QTWO20250919C00055000 | 55.00 | 27.60 | 30.10 | 0.00 | 0 | 0 | 190.99% | 0.93 | 0.00 | -0.16 | 0.02 | 0.01 |
| QTWO20250919C00060000 | 60.00 | 22.70 | 25.10 | 0.00 | 0 | 0 | 159.12% | 0.92 | 0.01 | -0.16 | 0.02 | 0.01 |
| QTWO20250919C00065000 | 65.00 | 17.50 | 20.30 | 0.00 | 0 | 0 | 137.41% | 0.89 | 0.01 | -0.17 | 0.03 | 0.01 |
| QTWO20250919C00070000 | 70.00 | 13.10 | 15.20 | 0.00 | 0 | 1 | 104.24% | 0.88 | 0.01 | -0.15 | 0.03 | 0.02 |
| QTWO20250919C00075000 | 75.00 | 8.60 | 9.80 | 9.09 | 1 | 4 | 66.36% | 0.87 | 0.02 | -0.10 | 0.03 | 0.02 |
| QTWO20250919C00080000 | 80.00 | 4.60 | 5.30 | 0.00 | 0 | 110 | 41.71% | 0.78 | 0.05 | -0.09 | 0.04 | 0.02 |
| QTWO20250919C00085000 | 85.00 | 1.30 | 2.00 | 1.71 | 1 | 37 | 32.09% | 0.45 | 0.09 | -0.09 | 0.06 | 0.01 |
| QTWO20250919C00090000 | 90.00 | 0.10 | 0.75 | 0.00 | 0 | 8 | 37.47% | 0.15 | 0.05 | -0.06 | 0.03 | 0.00 |
| QTWO20250919C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 83 | 55.69% | 0.11 | 0.02 | -0.07 | 0.03 | 0.00 |
| QTWO20250919C00100000 | 100.00 | 0.00 | 0.50 | 0.00 | 0 | 329 | 65.93% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| QTWO20250919C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 87.16% | 0.07 | 0.01 | -0.08 | 0.02 | 0.00 |
| QTWO20250919C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 100.83% | 0.07 | 0.01 | -0.09 | 0.02 | 0.00 |
| QTWO20250919C00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 113.49% | 0.06 | 0.01 | -0.09 | 0.02 | 0.00 |
| QTWO20250919C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 125.30% | 0.06 | 0.01 | -0.09 | 0.02 | 0.00 |
| QTWO20250919C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 136.39% | 0.05 | 0.01 | -0.09 | 0.01 | 0.00 |
| QTWO20250919C00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 146.84% | 0.05 | 0.00 | -0.10 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QTWO20250919P00045000 | 45.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 182.23% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| QTWO20250919P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 125.32% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| QTWO20250919P00055000 | 55.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 170.86% | -0.05 | 0.00 | -0.12 | 0.01 | -0.00 |
| QTWO20250919P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 92.53% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| QTWO20250919P00065000 | 65.00 | 0.00 | 0.30 | 0.00 | 0 | 60 | 72.98% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| QTWO20250919P00070000 | 70.00 | 0.00 | 0.15 | 0.00 | 0 | 51 | 58.04% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| QTWO20250919P00075000 | 75.00 | 0.00 | 0.20 | 0.00 | 0 | 1,006 | 41.41% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| QTWO20250919P00080000 | 80.00 | 0.15 | 0.75 | 0.00 | 0 | 52 | 34.05% | -0.17 | 0.05 | -0.06 | 0.04 | -0.00 |
| QTWO20250919P00085000 | 85.00 | 1.95 | 2.95 | 0.00 | 0 | 1 | 36.58% | -0.55 | 0.08 | -0.10 | 0.06 | -0.01 |
| QTWO20250919P00090000 | 90.00 | 5.30 | 7.90 | 0.00 | 0 | 0 | 48.97% | -0.79 | 0.04 | -0.10 | 0.04 | -0.01 |
| QTWO20250919P00095000 | 95.00 | 10.00 | 12.40 | 0.00 | 0 | 0 | 57.06% | -0.90 | 0.02 | -0.08 | 0.02 | -0.01 |
| QTWO20250919P00100000 | 100.00 | 14.90 | 17.20 | 0.00 | 0 | 0 | 65.46% | -0.95 | 0.01 | -0.06 | 0.02 | -0.01 |
| QTWO20250919P00105000 | 105.00 | 19.90 | 22.30 | 0.00 | 0 | 0 | 83.01% | -0.94 | 0.01 | -0.07 | 0.02 | -0.01 |
| QTWO20250919P00110000 | 110.00 | 24.90 | 27.60 | 0.00 | 0 | 0 | 105.55% | -0.93 | 0.01 | -0.10 | 0.02 | -0.01 |
| QTWO20250919P00115000 | 115.00 | 29.90 | 32.60 | 0.00 | 0 | 0 | 118.63% | -0.94 | 0.01 | -0.10 | 0.02 | -0.02 |
| QTWO20250919P00120000 | 120.00 | 34.90 | 37.40 | 0.00 | 0 | 0 | 124.13% | -0.95 | 0.01 | -0.09 | 0.01 | -0.01 |
| QTWO20250919P00125000 | 125.00 | 39.90 | 42.60 | 0.00 | 0 | 0 | 142.32% | -0.94 | 0.01 | -0.11 | 0.02 | -0.02 |
| QTWO20250919P00130000 | 130.00 | 45.10 | 47.60 | 0.00 | 0 | 0 | 159.50% | -0.94 | 0.01 | -0.13 | 0.02 | -0.02 |
