Utgång
Calls
för September 19, 2025
Puts
för September 19, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQ20250922C00589000 | 589.00 | 9.00 | 12.41 | 10.18 | 126 | 534 | 14.52% | 0.95 | 0.03 | -0.34 | 0.05 | 0.01 |
| QQQ20250922C00590000 | 590.00 | 8.01 | 11.21 | 9.32 | 237 | 3,316 | 15.51% | 0.89 | 0.04 | -0.43 | 0.10 | 0.01 |
| QQQ20250922C00591000 | 591.00 | 7.00 | 10.34 | 8.50 | 511 | 3,739 | 11.99% | 0.96 | 0.05 | -0.32 | 0.05 | 0.00 |
| QQQ20250922C00592000 | 592.00 | 6.00 | 9.41 | 7.74 | 630 | 601 | 13.66% | 0.86 | 0.05 | -0.44 | 0.12 | 0.01 |
| QQQ20250922C00593000 | 593.00 | 5.00 | 8.40 | 6.74 | 883 | 547 | 11.30% | 0.88 | 0.06 | -0.39 | 0.11 | 0.01 |
| QQQ20250922C00594000 | 594.00 | 4.28 | 7.42 | 5.53 | 1,660 | 695 | 9.00% | 0.91 | 0.08 | -0.34 | 0.09 | 0.01 |
| QQQ20250922C00595000 | 595.00 | 3.03 | 4.85 | 4.70 | 6,468 | 1,706 | 8.46% | 0.85 | 0.10 | -0.36 | 0.12 | 0.01 |
| QQQ20250922C00596000 | 596.00 | 3.66 | 3.91 | 3.74 | 14,112 | 2,652 | 8.64% | 0.74 | 0.10 | -0.40 | 0.17 | 0.01 |
| QQQ20250922C00597000 | 597.00 | 2.91 | 3.49 | 2.93 | 38,601 | 1,091 | 8.38% | 0.64 | 0.11 | -0.41 | 0.19 | 0.02 |
| QQQ20250922C00598000 | 598.00 | 2.00 | 2.47 | 2.29 | 48,196 | 2,930 | 8.13% | 0.53 | 0.11 | -0.40 | 0.20 | 0.01 |
| QQQ20250922C00599000 | 599.00 | 1.59 | 1.63 | 1.62 | 46,924 | 642 | 7.89% | 0.42 | 0.11 | -0.36 | 0.20 | 0.01 |
| QQQ20250922C00600000 | 600.00 | 1.09 | 1.12 | 1.12 | 42,323 | 3,820 | 7.67% | 0.32 | 0.10 | -0.30 | 0.19 | 0.01 |
| QQQ20250922C00601000 | 601.00 | 0.71 | 0.73 | 0.73 | 9,711 | 221 | 7.55% | 0.23 | 0.08 | -0.23 | 0.16 | 0.01 |
| QQQ20250922C00602000 | 602.00 | 0.45 | 0.46 | 0.46 | 34,427 | 1,230 | 7.46% | 0.15 | 0.06 | -0.16 | 0.13 | 0.01 |
| QQQ20250922C00603000 | 603.00 | 0.26 | 0.28 | 0.28 | 6,436 | 226 | 7.48% | 0.10 | 0.05 | -0.11 | 0.10 | 0.00 |
| QQQ20250922C00604000 | 604.00 | 0.15 | 0.17 | 0.17 | 3,582 | 521 | 7.72% | 0.07 | 0.03 | -0.08 | 0.08 | 0.00 |
| QQQ20250922C00605000 | 605.00 | 0.09 | 0.10 | 0.10 | 4,002 | 1,656 | 7.99% | 0.05 | 0.02 | -0.06 | 0.06 | 0.00 |
| QQQ20250922C00606000 | 606.00 | 0.05 | 0.06 | 0.06 | 1,611 | 476 | 8.10% | 0.03 | 0.02 | -0.04 | 0.04 | 0.00 |
| QQQ20250922C00607000 | 607.00 | 0.03 | 0.04 | 0.05 | 1,928 | 310 | 8.59% | 0.02 | 0.01 | -0.03 | 0.03 | 0.00 |
| QQQ20250922C00608000 | 608.00 | 0.02 | 0.03 | 0.02 | 1,753 | 1,130 | 8.85% | 0.02 | 0.01 | -0.02 | 0.03 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQ20250922P00589000 | 589.00 | 0.20 | 0.21 | 0.20 | 3,595 | 917 | 11.48% | -0.09 | 0.03 | -0.15 | 0.10 | -0.00 |
| QQQ20250922P00590000 | 590.00 | 0.23 | 0.24 | 0.22 | 18,417 | 4,832 | 10.74% | -0.11 | 0.03 | -0.17 | 0.11 | -0.01 |
| QQQ20250922P00591000 | 591.00 | 0.26 | 0.27 | 0.25 | 5,307 | 3,813 | 10.07% | -0.13 | 0.04 | -0.18 | 0.12 | -0.01 |
| QQQ20250922P00592000 | 592.00 | 0.30 | 0.32 | 0.32 | 7,663 | 1,810 | 9.49% | -0.16 | 0.05 | -0.20 | 0.14 | -0.01 |
| QQQ20250922P00593000 | 593.00 | 0.36 | 0.37 | 0.38 | 11,152 | 353 | 8.82% | -0.19 | 0.06 | -0.22 | 0.15 | -0.01 |
| QQQ20250922P00594000 | 594.00 | 0.43 | 0.44 | 0.43 | 22,406 | 4,281 | 8.19% | -0.24 | 0.07 | -0.24 | 0.17 | -0.01 |
| QQQ20250922P00595000 | 595.00 | 0.54 | 0.55 | 0.54 | 23,054 | 715 | 7.49% | -0.29 | 0.08 | -0.25 | 0.19 | -0.01 |
| QQQ20250922P00596000 | 596.00 | 0.67 | 0.68 | 0.69 | 33,112 | 1,021 | 6.83% | -0.37 | 0.10 | -0.25 | 0.21 | -0.02 |
| QQQ20250922P00597000 | 597.00 | 0.87 | 0.90 | 0.87 | 34,150 | 1,424 | 6.09% | -0.47 | 0.12 | -0.24 | 0.22 | -0.02 |
| QQQ20250922P00598000 | 598.00 | 1.14 | 1.18 | 1.17 | 45,414 | 310 | 5.29% | -0.61 | 0.13 | -0.20 | 0.21 | -0.03 |
| QQQ20250922P00599000 | 599.00 | 1.52 | 1.54 | 1.52 | 28,484 | 96 | 4.11% | -0.79 | 0.13 | -0.11 | 0.17 | -0.04 |
| QQQ20250922P00600000 | 600.00 | 2.01 | 2.04 | 2.07 | 14,228 | 287 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QQQ20250922P00601000 | 601.00 | 2.61 | 2.75 | 2.72 | 1,546 | 10 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QQQ20250922P00602000 | 602.00 | 3.33 | 3.43 | 3.38 | 1,362 | 20 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QQQ20250922P00603000 | 603.00 | 3.93 | 4.33 | 4.19 | 250 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QQQ20250922P00604000 | 604.00 | 4.65 | 5.80 | 5.13 | 66 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QQQ20250922P00605000 | 605.00 | 5.86 | 7.75 | 6.00 | 274 | 56 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QQQ20250922P00606000 | 606.00 | 6.40 | 8.70 | 6.99 | 109 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QQQ20250922P00607000 | 607.00 | 7.40 | 9.69 | 7.70 | 95 | 11 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QQQ20250922P00608000 | 608.00 | 8.50 | 10.67 | 9.75 | 69 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
