Utgång
Calls
för September 19, 2025
Puts
för September 19, 2025
Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
---|---|---|---|---|---|---|---|---|---|---|---|---|
QQQE20251017C00091000 | 91.00 | 9.00 | 10.70 | 0.00 | 0 | 0 | 37.38% | 0.85 | 0.03 | -0.05 | 0.06 | 0.03 |
QQQE20251017C00092000 | 92.00 | 8.00 | 9.70 | 0.00 | 0 | 0 | 36.14% | 0.83 | 0.03 | -0.05 | 0.07 | 0.03 |
QQQE20251017C00093000 | 93.00 | 7.00 | 9.20 | 0.00 | 0 | 0 | 33.31% | 0.82 | 0.03 | -0.05 | 0.07 | 0.03 |
QQQE20251017C00094000 | 94.00 | 6.00 | 7.80 | 0.00 | 0 | 0 | 31.78% | 0.80 | 0.04 | -0.05 | 0.08 | 0.04 |
QQQE20251017C00095000 | 95.00 | 5.00 | 7.10 | 0.00 | 0 | 1 | 27.54% | 0.79 | 0.04 | -0.04 | 0.08 | 0.03 |
QQQE20251017C00096000 | 96.00 | 4.20 | 6.00 | 0.00 | 0 | 1 | 16.21% | 0.91 | 0.07 | -0.03 | 0.04 | 0.02 |
QQQE20251017C00097000 | 97.00 | 3.30 | 5.10 | 0.00 | 0 | 1 | 16.46% | 0.82 | 0.08 | -0.03 | 0.07 | 0.03 |
QQQE20251017C00098000 | 98.00 | 1.75 | 4.20 | 0.00 | 0 | 6 | 23.45% | 0.67 | 0.06 | -0.04 | 0.10 | 0.04 |
QQQE20251017C00099000 | 99.00 | 1.25 | 3.40 | 2.94 | 10 | 6 | 18.11% | 0.63 | 0.08 | -0.04 | 0.10 | 0.03 |
QQQE20251017C00100000 | 100.00 | 0.90 | 2.75 | 2.00 | 1 | 12 | 16.96% | 0.55 | 0.09 | -0.03 | 0.11 | 0.03 |
QQQE20251017C00101000 | 101.00 | 1.25 | 2.10 | 0.00 | 0 | 0 | 10.28% | 0.44 | 0.14 | -0.02 | 0.11 | 0.03 |
QQQE20251017C00102000 | 102.00 | 0.70 | 2.25 | 0.00 | 0 | 0 | 15.06% | 0.37 | 0.09 | -0.03 | 0.10 | 0.02 |
QQQE20251017C00103000 | 103.00 | 0.00 | 2.10 | 0.00 | 0 | 5 | 12.69% | 0.25 | 0.09 | -0.02 | 0.09 | 0.02 |
QQQE20251017C00104000 | 104.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 13.99% | 0.19 | 0.07 | -0.02 | 0.08 | 0.01 |
QQQE20251017C00105000 | 105.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 14.82% | 0.15 | 0.06 | -0.02 | 0.07 | 0.01 |
QQQE20251017C00106000 | 106.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 16.48% | 0.13 | 0.04 | -0.02 | 0.06 | 0.01 |
QQQE20251017C00110000 | 110.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 20.06% | 0.06 | 0.02 | -0.01 | 0.03 | 0.00 |
Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
---|---|---|---|---|---|---|---|---|---|---|---|---|
QQQE20251017P00091000 | 91.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 26.74% | -0.09 | 0.02 | -0.02 | 0.04 | -0.01 |
QQQE20251017P00092000 | 92.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 25.02% | -0.10 | 0.02 | -0.02 | 0.05 | -0.01 |
QQQE20251017P00093000 | 93.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 23.20% | -0.11 | 0.03 | -0.02 | 0.05 | -0.01 |
QQQE20251017P00094000 | 94.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 21.29% | -0.13 | 0.03 | -0.02 | 0.06 | -0.01 |
QQQE20251017P00095000 | 95.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 17.13% | -0.12 | 0.04 | -0.02 | 0.06 | -0.01 |
QQQE20251017P00096000 | 96.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 16.01% | -0.15 | 0.05 | -0.02 | 0.07 | -0.01 |
QQQE20251017P00097000 | 97.00 | 0.00 | 1.05 | 0.00 | 0 | 3 | 17.04% | -0.22 | 0.06 | -0.03 | 0.08 | -0.02 |
QQQE20251017P00098000 | 98.00 | 0.00 | 1.35 | 0.00 | 0 | 10 | 16.28% | -0.29 | 0.07 | -0.03 | 0.10 | -0.02 |
QQQE20251017P00099000 | 99.00 | 0.65 | 1.10 | 0.00 | 0 | 3 | 14.19% | -0.35 | 0.09 | -0.03 | 0.10 | -0.03 |
QQQE20251017P00100000 | 100.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 13.84% | -0.45 | 0.10 | -0.03 | 0.11 | -0.04 |
QQQE20251017P00101000 | 101.00 | 1.15 | 2.05 | 0.00 | 0 | 0 | 12.81% | -0.55 | 0.11 | -0.02 | 0.11 | -0.04 |
QQQE20251017P00102000 | 102.00 | 0.75 | 2.45 | 0.00 | 0 | 0 | 2.89% | -0.97 | 0.08 | -0.00 | 0.03 | -0.08 |
QQQE20251017P00103000 | 103.00 | 1.15 | 3.60 | 0.00 | 0 | 0 | 11.73% | -0.77 | 0.09 | -0.02 | 0.08 | -0.06 |
QQQE20251017P00104000 | 104.00 | 2.00 | 4.80 | 0.00 | 0 | 0 | 23.52% | -0.69 | 0.05 | -0.04 | 0.10 | -0.06 |
QQQE20251017P00105000 | 105.00 | 2.70 | 5.60 | 0.00 | 0 | 0 | 24.22% | -0.73 | 0.05 | -0.04 | 0.09 | -0.06 |
QQQE20251017P00106000 | 106.00 | 3.60 | 6.60 | 0.00 | 0 | 0 | 26.86% | -0.75 | 0.04 | -0.04 | 0.09 | -0.06 |
QQQE20251017P00110000 | 110.00 | 7.60 | 10.60 | 0.00 | 0 | 0 | 36.48% | -0.80 | 0.03 | -0.05 | 0.08 | -0.07 |