Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQA20250919C00036000 | 36.00 | 8.50 | 10.40 | 0.00 | 0 | 0 | 153.15% | 0.86 | 0.02 | -0.13 | 0.02 | 0.01 |
| QQQA20250919C00037000 | 37.00 | 7.50 | 9.40 | 0.00 | 0 | 0 | 140.65% | 0.85 | 0.02 | -0.13 | 0.02 | 0.01 |
| QQQA20250919C00038000 | 38.00 | 6.50 | 8.40 | 0.00 | 0 | 1 | 128.29% | 0.84 | 0.03 | -0.12 | 0.02 | 0.01 |
| QQQA20250919C00039000 | 39.00 | 5.50 | 7.40 | 0.00 | 0 | 0 | 116.00% | 0.83 | 0.03 | -0.12 | 0.02 | 0.01 |
| QQQA20250919C00040000 | 40.00 | 4.50 | 6.40 | 0.00 | 0 | 0 | 103.75% | 0.81 | 0.04 | -0.11 | 0.02 | 0.01 |
| QQQA20250919C00041000 | 41.00 | 3.50 | 5.50 | 0.00 | 0 | 0 | 96.24% | 0.78 | 0.04 | -0.11 | 0.02 | 0.01 |
| QQQA20250919C00042000 | 42.00 | 2.65 | 4.60 | 0.00 | 0 | 0 | 33.40% | 0.94 | 0.05 | -0.01 | 0.01 | 0.01 |
| QQQA20250919C00043000 | 43.00 | 1.60 | 3.60 | 0.00 | 0 | 0 | 22.53% | 0.95 | 0.06 | -0.01 | 0.01 | 0.01 |
| QQQA20250919C00044000 | 44.00 | 0.70 | 2.65 | 0.00 | 0 | 0 | 20.85% | 0.86 | 0.15 | -0.02 | 0.02 | 0.01 |
| QQQA20250919C00045000 | 45.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 20.10% | 0.66 | 0.25 | -0.03 | 0.03 | 0.01 |
| QQQA20250919C00046000 | 46.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 29.53% | 0.43 | 0.19 | -0.05 | 0.03 | 0.00 |
| QQQA20250919C00047000 | 47.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 38.70% | 0.32 | 0.13 | -0.06 | 0.03 | 0.00 |
| QQQA20250919C00048000 | 48.00 | 0.00 | 0.60 | 0.00 | 0 | 7 | 38.18% | 0.20 | 0.10 | -0.04 | 0.02 | 0.00 |
| QQQA20250919C00049000 | 49.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 58.17% | 0.23 | 0.07 | -0.07 | 0.02 | 0.00 |
| QQQA20250919C00050000 | 50.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 67.13% | 0.21 | 0.06 | -0.08 | 0.02 | 0.00 |
| QQQA20250919C00051000 | 51.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 75.52% | 0.19 | 0.05 | -0.08 | 0.02 | 0.00 |
| QQQA20250919C00052000 | 52.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 83.45% | 0.18 | 0.04 | -0.08 | 0.02 | 0.00 |
| QQQA20250919C00053000 | 53.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 91.01% | 0.16 | 0.04 | -0.09 | 0.02 | 0.00 |
| QQQA20250919C00054000 | 54.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 98.23% | 0.16 | 0.03 | -0.09 | 0.02 | 0.00 |
| QQQA20250919C00055000 | 55.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 105.15% | 0.15 | 0.03 | -0.09 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQA20250919P00036000 | 36.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 131.23% | -0.11 | 0.02 | -0.09 | 0.01 | -0.00 |
| QQQA20250919P00037000 | 37.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 79.32% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| QQQA20250919P00038000 | 38.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 108.77% | -0.13 | 0.03 | -0.09 | 0.01 | -0.00 |
| QQQA20250919P00039000 | 39.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 97.68% | -0.14 | 0.03 | -0.09 | 0.02 | -0.00 |
| QQQA20250919P00040000 | 40.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 88.07% | -0.16 | 0.04 | -0.08 | 0.02 | -0.00 |
| QQQA20250919P00041000 | 41.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 76.85% | -0.18 | 0.05 | -0.08 | 0.02 | -0.00 |
| QQQA20250919P00042000 | 42.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 65.48% | -0.20 | 0.06 | -0.07 | 0.02 | -0.00 |
| QQQA20250919P00043000 | 43.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 54.95% | -0.24 | 0.08 | -0.07 | 0.02 | -0.00 |
| QQQA20250919P00044000 | 44.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 43.60% | -0.30 | 0.11 | -0.06 | 0.02 | -0.00 |
| QQQA20250919P00045000 | 45.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 33.49% | -0.40 | 0.16 | -0.05 | 0.03 | -0.00 |
| QQQA20250919P00046000 | 46.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 21.51% | -0.62 | 0.27 | -0.04 | 0.03 | -0.00 |
| QQQA20250919P00047000 | 47.00 | 0.60 | 2.50 | 0.00 | 0 | 0 | 57.73% | -0.62 | 0.09 | -0.09 | 0.03 | -0.01 |
| QQQA20250919P00048000 | 48.00 | 1.60 | 3.40 | 0.00 | 0 | 0 | 65.83% | -0.68 | 0.08 | -0.10 | 0.03 | -0.01 |
| QQQA20250919P00049000 | 49.00 | 2.60 | 4.40 | 0.00 | 0 | 0 | 76.52% | -0.71 | 0.06 | -0.11 | 0.02 | -0.01 |
| QQQA20250919P00050000 | 50.00 | 3.50 | 5.40 | 0.00 | 0 | 0 | 86.40% | -0.73 | 0.05 | -0.12 | 0.02 | -0.01 |
| QQQA20250919P00051000 | 51.00 | 4.50 | 6.50 | 0.00 | 0 | 0 | 100.05% | -0.74 | 0.05 | -0.13 | 0.02 | -0.01 |
| QQQA20250919P00052000 | 52.00 | 5.50 | 7.50 | 0.00 | 0 | 0 | 108.95% | -0.76 | 0.04 | -0.14 | 0.02 | -0.01 |
| QQQA20250919P00053000 | 53.00 | 6.50 | 8.50 | 0.00 | 0 | 0 | 117.40% | -0.77 | 0.04 | -0.14 | 0.02 | -0.01 |
| QQQA20250919P00054000 | 54.00 | 7.50 | 9.50 | 0.00 | 0 | 0 | 125.47% | -0.78 | 0.03 | -0.15 | 0.02 | -0.01 |
| QQQA20250919P00055000 | 55.00 | 8.50 | 10.50 | 0.00 | 0 | 0 | 133.21% | -0.79 | 0.03 | -0.16 | 0.02 | -0.01 |
