Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QLYS20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 153.37% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| QLYS20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 135.72% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| QLYS20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 118.82% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| QLYS20250919P00105000 | 105.00 | 0.00 | 2.10 | 0.00 | 0 | 22 | 102.43% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| QLYS20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 86.54% | -0.05 | 0.01 | -0.10 | 0.02 | -0.00 |
| QLYS20250919P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 71.03% | -0.06 | 0.01 | -0.10 | 0.02 | -0.00 |
| QLYS20250919P00120000 | 120.00 | 0.05 | 1.60 | 0.00 | 0 | 23 | 56.48% | -0.08 | 0.01 | -0.10 | 0.03 | -0.00 |
| QLYS20250919P00125000 | 125.00 | 0.00 | 2.25 | 0.00 | 0 | 50 | 54.69% | -0.17 | 0.02 | -0.17 | 0.05 | -0.01 |
| QLYS20250919P00130000 | 130.00 | 0.25 | 2.70 | 0.00 | 0 | 40 | 32.32% | -0.22 | 0.05 | -0.12 | 0.06 | -0.01 |
| QLYS20250919P00135000 | 135.00 | 0.95 | 2.70 | 2.50 | 20 | 71 | 27.49% | -0.50 | 0.07 | -0.14 | 0.08 | -0.02 |
| QLYS20250919P00140000 | 140.00 | 3.40 | 6.20 | 0.00 | 0 | 25 | 31.33% | -0.78 | 0.05 | -0.11 | 0.06 | -0.02 |
| QLYS20250919P00145000 | 145.00 | 8.70 | 10.80 | 0.00 | 0 | 2 | 32.89% | -0.92 | 0.02 | -0.05 | 0.03 | -0.03 |
| QLYS20250919P00150000 | 150.00 | 12.60 | 16.40 | 0.00 | 0 | 0 | 50.16% | -0.91 | 0.01 | -0.09 | 0.03 | -0.03 |
| QLYS20250919P00155000 | 155.00 | 17.40 | 21.40 | 0.00 | 0 | 1 | 46.00% | -0.97 | 0.01 | -0.02 | 0.01 | -0.03 |
| QLYS20250919P00160000 | 160.00 | 22.50 | 26.40 | 0.00 | 0 | 0 | 99.65% | -0.86 | 0.01 | -0.27 | 0.04 | -0.03 |
| QLYS20250919P00165000 | 165.00 | 27.50 | 31.40 | 0.00 | 0 | 0 | 75.52% | -0.95 | 0.01 | -0.07 | 0.02 | -0.04 |
| QLYS20250919P00170000 | 170.00 | 32.60 | 36.40 | 0.00 | 0 | 0 | 118.09% | -0.89 | 0.01 | -0.26 | 0.04 | -0.03 |
| QLYS20250919P00175000 | 175.00 | 37.40 | 41.40 | 0.00 | 0 | 0 | 73.17% | -0.99 | 0.00 | -0.01 | 0.01 | -0.04 |
| QLYS20250919P00180000 | 180.00 | 42.70 | 46.40 | 0.00 | 0 | 0 | 88.71% | -0.98 | 0.00 | -0.03 | 0.01 | -0.04 |
| QLYS20250919P00185000 | 185.00 | 47.40 | 51.40 | 0.00 | 0 | 0 | 86.15% | -0.99 | 0.00 | -0.01 | 0.00 | -0.04 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QLYS20250919C00090000 | 90.00 | 43.60 | 47.50 | 0.00 | 0 | 6 | 193.73% | 0.94 | 0.00 | -0.29 | 0.02 | 0.01 |
| QLYS20250919C00095000 | 95.00 | 38.60 | 42.50 | 0.00 | 0 | 0 | 172.76% | 0.94 | 0.00 | -0.28 | 0.02 | 0.01 |
| QLYS20250919C00100000 | 100.00 | 33.80 | 37.60 | 0.00 | 0 | 1 | 159.23% | 0.92 | 0.00 | -0.31 | 0.03 | 0.01 |
| QLYS20250919C00105000 | 105.00 | 28.60 | 32.50 | 0.00 | 0 | 0 | 139.63% | 0.91 | 0.01 | -0.30 | 0.03 | 0.01 |
| QLYS20250919C00110000 | 110.00 | 23.60 | 27.60 | 0.00 | 0 | 0 | 104.09% | 0.93 | 0.01 | -0.20 | 0.03 | 0.01 |
| QLYS20250919C00115000 | 115.00 | 18.60 | 22.20 | 0.00 | 0 | 2 | 95.07% | 0.89 | 0.01 | -0.24 | 0.04 | 0.01 |
| QLYS20250919C00120000 | 120.00 | 13.70 | 17.70 | 0.00 | 0 | 1 | 79.30% | 0.86 | 0.02 | -0.24 | 0.04 | 0.01 |
| QLYS20250919C00125000 | 125.00 | 8.70 | 12.80 | 0.00 | 0 | 1 | 58.17% | 0.83 | 0.02 | -0.20 | 0.05 | 0.01 |
| QLYS20250919C00130000 | 130.00 | 4.90 | 7.80 | 0.00 | 0 | 106 | 28.12% | 0.85 | 0.05 | -0.11 | 0.05 | 0.01 |
| QLYS20250919C00135000 | 135.00 | 2.05 | 3.20 | 0.00 | 0 | 654 | 28.62% | 0.51 | 0.07 | -0.15 | 0.08 | 0.01 |
| QLYS20250919C00140000 | 140.00 | 0.05 | 1.65 | 0.00 | 0 | 38 | 24.75% | 0.16 | 0.05 | -0.07 | 0.05 | 0.00 |
| QLYS20250919C00145000 | 145.00 | 0.00 | 0.35 | 0.00 | 0 | 441 | 29.69% | 0.05 | 0.02 | -0.04 | 0.02 | 0.00 |
| QLYS20250919C00150000 | 150.00 | 0.00 | 0.25 | 0.06 | 2 | 226 | 34.71% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| QLYS20250919C00155000 | 155.00 | 0.00 | 0.95 | 0.00 | 0 | 17 | 62.08% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
| QLYS20250919C00160000 | 160.00 | 0.00 | 0.45 | 0.00 | 0 | 194 | 65.72% | 0.04 | 0.01 | -0.07 | 0.02 | 0.00 |
| QLYS20250919C00165000 | 165.00 | 0.00 | 2.10 | 0.00 | 0 | 13 | 86.75% | 0.07 | 0.01 | -0.13 | 0.03 | 0.00 |
| QLYS20250919C00170000 | 170.00 | 0.00 | 2.10 | 0.00 | 0 | 2 | 96.45% | 0.06 | 0.01 | -0.14 | 0.02 | 0.00 |
| QLYS20250919C00175000 | 175.00 | 0.00 | 2.10 | 0.00 | 0 | 3 | 105.66% | 0.06 | 0.01 | -0.14 | 0.02 | 0.00 |
| QLYS20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 114.44% | 0.05 | 0.00 | -0.14 | 0.02 | 0.00 |
| QLYS20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 122.85% | 0.05 | 0.00 | -0.15 | 0.02 | 0.00 |
