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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT20250912P00010500 | 10.50 | 0.00 | 0.05 | 0.00 | 0 | 3 | 266.96% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| QUBT20250912P00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 87 | 238.84% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| QUBT20250912P00011500 | 11.50 | 0.00 | 0.05 | 0.00 | 0 | 40 | 211.71% | -0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| QUBT20250912P00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 501 | 185.42% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| QUBT20250912P00012500 | 12.50 | 0.00 | 0.05 | 0.04 | 6 | 276 | 159.83% | -0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| QUBT20250912P00013000 | 13.00 | 0.00 | 0.05 | 0.05 | 8 | 569 | 134.77% | -0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| QUBT20250912P00013500 | 13.50 | 0.00 | 0.05 | 0.01 | 74 | 756 | 110.08% | -0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| QUBT20250912P00014000 | 14.00 | 0.00 | 0.10 | 0.10 | 97 | 1,905 | 85.48% | -0.06 | 0.12 | -0.02 | 0.00 | -0.00 |
| QUBT20250912P00014500 | 14.50 | 0.05 | 0.10 | 0.10 | 100 | 1,640 | 83.18% | -0.15 | 0.24 | -0.05 | 0.00 | -0.00 |
| QUBT20250912P00015000 | 15.00 | 0.20 | 0.25 | 0.22 | 398 | 1,321 | 90.27% | -0.32 | 0.34 | -0.10 | 0.00 | -0.00 |
| QUBT20250912P00015500 | 15.50 | 0.40 | 0.50 | 0.45 | 392 | 584 | 96.81% | -0.51 | 0.36 | -0.13 | 0.00 | -0.00 |
| QUBT20250912P00016000 | 16.00 | 0.75 | 0.85 | 0.80 | 242 | 1,280 | 100.37% | -0.67 | 0.31 | -0.12 | 0.00 | -0.00 |
| QUBT20250912P00016500 | 16.50 | 1.15 | 1.25 | 1.25 | 130 | 370 | 106.13% | -0.79 | 0.24 | -0.09 | 0.00 | -0.00 |
| QUBT20250912P00017000 | 17.00 | 1.60 | 1.70 | 1.70 | 87 | 171 | 115.18% | -0.86 | 0.17 | -0.07 | 0.00 | -0.00 |
| QUBT20250912P00017500 | 17.50 | 2.05 | 2.20 | 2.20 | 15 | 263 | 112.54% | -0.93 | 0.11 | -0.04 | 0.00 | -0.00 |
| QUBT20250912P00018000 | 18.00 | 2.55 | 2.65 | 2.65 | 4 | 118 | 131.42% | -0.94 | 0.09 | -0.04 | 0.00 | -0.00 |
| QUBT20250912P00018500 | 18.50 | 3.00 | 3.20 | 2.67 | 1 | 21 | 149.24% | -0.94 | 0.07 | -0.04 | 0.00 | -0.00 |
| QUBT20250912P00019000 | 19.00 | 3.50 | 3.70 | 0.00 | 0 | 22 | 166.17% | -0.95 | 0.06 | -0.04 | 0.00 | -0.00 |
| QUBT20250912P00019500 | 19.50 | 4.00 | 4.20 | 4.00 | 3 | 6 | 182.31% | -0.95 | 0.05 | -0.04 | 0.00 | -0.00 |
| QUBT20250912P00020000 | 20.00 | 4.50 | 4.70 | 4.50 | 1 | 8 | 197.77% | -0.95 | 0.04 | -0.04 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT20250912C00010500 | 10.50 | 4.80 | 5.00 | 0.00 | 0 | 0 | 310.51% | 0.96 | 0.02 | -0.05 | 0.00 | 0.00 |
| QUBT20250912C00011000 | 11.00 | 4.10 | 4.50 | 0.00 | 0 | 10 | 200.92% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00011500 | 11.50 | 3.80 | 4.00 | 0.00 | 0 | 13 | 176.93% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00012000 | 12.00 | 3.00 | 3.50 | 0.00 | 0 | 22 | 153.79% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00012500 | 12.50 | 2.70 | 2.95 | 0.00 | 0 | 12 | 131.38% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00013000 | 13.00 | 2.35 | 2.50 | 2.80 | 1 | 20 | 109.59% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00013500 | 13.50 | 1.85 | 2.00 | 1.85 | 23 | 132 | 88.27% | 0.98 | 0.05 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00014000 | 14.00 | 1.40 | 1.50 | 1.55 | 8 | 201 | 67.26% | 0.98 | 0.07 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00014500 | 14.50 | 0.95 | 1.05 | 0.95 | 12 | 550 | 76.03% | 0.87 | 0.24 | -0.04 | 0.00 | 0.00 |
| QUBT20250912C00015000 | 15.00 | 0.60 | 0.70 | 0.65 | 163 | 1,425 | 85.85% | 0.69 | 0.36 | -0.10 | 0.00 | 0.00 |
| QUBT20250912C00015500 | 15.50 | 0.35 | 0.40 | 0.44 | 420 | 2,065 | 87.45% | 0.49 | 0.39 | -0.12 | 0.00 | 0.00 |
| QUBT20250912C00016000 | 16.00 | 0.20 | 0.25 | 0.20 | 928 | 3,332 | 96.10% | 0.32 | 0.32 | -0.11 | 0.00 | 0.00 |
| QUBT20250912C00016500 | 16.50 | 0.10 | 0.15 | 0.11 | 498 | 6,092 | 100.84% | 0.20 | 0.24 | -0.08 | 0.00 | 0.00 |
| QUBT20250912C00017000 | 17.00 | 0.05 | 0.10 | 0.08 | 146 | 1,713 | 108.31% | 0.13 | 0.17 | -0.06 | 0.00 | 0.00 |
| QUBT20250912C00017500 | 17.50 | 0.00 | 0.05 | 0.05 | 110 | 3,736 | 101.16% | 0.05 | 0.09 | -0.02 | 0.00 | 0.00 |
| QUBT20250912C00018000 | 18.00 | 0.00 | 0.05 | 0.04 | 18 | 2,219 | 118.84% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| QUBT20250912C00018500 | 18.50 | 0.00 | 0.10 | 0.00 | 0 | 277 | 155.46% | 0.07 | 0.07 | -0.04 | 0.00 | 0.00 |
| QUBT20250912C00019000 | 19.00 | 0.00 | 0.05 | 0.04 | 1 | 424 | 151.43% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| QUBT20250912C00019500 | 19.50 | 0.00 | 0.05 | 0.00 | 0 | 349 | 166.61% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| QUBT20250912C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 111 | 181.15% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
