Utgång
Puts
för September 16, 2025
Calls
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQI20250919P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 95.68% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| QQQI20250919P00046000 | 46.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 307.04% | -0.23 | 0.02 | -0.81 | 0.02 | -0.00 |
| QQQI20250919P00047000 | 47.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 75.98% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| QQQI20250919P00048000 | 48.00 | 0.00 | 0.10 | 0.00 | 0 | 7 | 74.38% | -0.03 | 0.02 | -0.04 | 0.00 | -0.00 |
| QQQI20250919P00049000 | 49.00 | 0.00 | 0.50 | 0.00 | 0 | 49 | 93.01% | -0.11 | 0.04 | -0.13 | 0.01 | -0.00 |
| QQQI20250919P00050000 | 50.00 | 0.00 | 0.05 | 0.03 | 52 | 311 | 46.83% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| QQQI20250919P00051000 | 51.00 | 0.00 | 0.20 | 0.00 | 0 | 455 | 42.41% | -0.06 | 0.05 | -0.03 | 0.01 | -0.00 |
| QQQI20250919P00052000 | 52.00 | 0.00 | 0.05 | 0.01 | 3 | 694 | 27.06% | -0.05 | 0.07 | -0.02 | 0.00 | -0.00 |
| QQQI20250919P00053000 | 53.00 | 0.00 | 0.10 | 0.05 | 103 | 616 | 19.81% | -0.11 | 0.19 | -0.03 | 0.01 | -0.00 |
| QQQI20250919P00054000 | 54.00 | 0.10 | 0.20 | 0.16 | 71 | 133 | 12.00% | -0.37 | 0.64 | -0.04 | 0.02 | -0.00 |
| QQQI20250919P00055000 | 55.00 | 0.50 | 0.90 | 0.86 | 2 | 34 | 18.07% | -0.82 | 0.32 | -0.04 | 0.01 | -0.00 |
| QQQI20250919P00056000 | 56.00 | 1.55 | 2.10 | 0.00 | 0 | 1 | 46.48% | -0.78 | 0.13 | -0.12 | 0.01 | -0.00 |
| QQQI20250919P00057000 | 57.00 | 2.55 | 3.00 | 0.00 | 0 | 5 | 60.08% | -0.82 | 0.09 | -0.13 | 0.01 | -0.00 |
| QQQI20250919P00058000 | 58.00 | 3.30 | 4.10 | 0.00 | 0 | 0 | 72.55% | -0.84 | 0.07 | -0.14 | 0.01 | -0.00 |
| QQQI20250919P00059000 | 59.00 | 4.20 | 5.00 | 0.00 | 0 | 0 | 74.35% | -0.89 | 0.05 | -0.11 | 0.01 | -0.00 |
| QQQI20250919P00060000 | 60.00 | 5.20 | 5.90 | 0.00 | 0 | 0 | 84.65% | -0.90 | 0.04 | -0.11 | 0.01 | -0.00 |
| QQQI20250919P00061000 | 61.00 | 6.30 | 7.10 | 0.00 | 0 | 0 | 94.49% | -0.91 | 0.04 | -0.11 | 0.01 | -0.00 |
| QQQI20250919P00062000 | 62.00 | 7.20 | 8.00 | 0.00 | 0 | 0 | 115.84% | -0.89 | 0.03 | -0.17 | 0.01 | -0.00 |
| QQQI20250919P00063000 | 63.00 | 8.10 | 9.10 | 0.00 | 0 | 0 | 125.54% | -0.90 | 0.03 | -0.17 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQI20250919C00045000 | 45.00 | 8.70 | 9.40 | 0.00 | 0 | 0 | 140.09% | 0.94 | 0.02 | -0.12 | 0.01 | 0.00 |
| QQQI20250919C00046000 | 46.00 | 8.10 | 8.40 | 0.00 | 0 | 3 | 126.87% | 0.93 | 0.02 | -0.12 | 0.01 | 0.00 |
| QQQI20250919C00047000 | 47.00 | 6.60 | 7.50 | 0.00 | 0 | 0 | 113.73% | 0.92 | 0.03 | -0.12 | 0.01 | 0.00 |
| QQQI20250919C00048000 | 48.00 | 5.80 | 6.40 | 0.00 | 0 | 0 | 100.63% | 0.91 | 0.03 | -0.12 | 0.01 | 0.00 |
| QQQI20250919C00049000 | 49.00 | 4.80 | 5.50 | 0.00 | 0 | 0 | 87.51% | 0.90 | 0.04 | -0.11 | 0.01 | 0.00 |
| QQQI20250919C00050000 | 50.00 | 3.90 | 4.50 | 0.00 | 0 | 56 | 74.27% | 0.89 | 0.05 | -0.11 | 0.01 | 0.00 |
| QQQI20250919C00051000 | 51.00 | 2.90 | 3.50 | 3.14 | 1 | 10 | 49.95% | 0.91 | 0.06 | -0.06 | 0.01 | 0.00 |
| QQQI20250919C00052000 | 52.00 | 2.00 | 2.50 | 0.00 | 0 | 99 | 34.76% | 0.91 | 0.10 | -0.04 | 0.01 | 0.00 |
| QQQI20250919C00053000 | 53.00 | 1.10 | 1.50 | 1.20 | 22 | 513 | 16.59% | 0.93 | 0.16 | -0.02 | 0.01 | 0.00 |
| QQQI20250919C00054000 | 54.00 | 0.35 | 0.45 | 0.39 | 83 | 579 | 13.28% | 0.62 | 0.58 | -0.04 | 0.02 | 0.00 |
| QQQI20250919C00055000 | 55.00 | 0.00 | 0.05 | 0.05 | 8 | 377 | 12.00% | 0.09 | 0.28 | -0.01 | 0.01 | 0.00 |
| QQQI20250919C00056000 | 56.00 | 0.00 | 0.05 | 0.00 | 0 | 17 | 22.21% | 0.06 | 0.10 | -0.02 | 0.01 | 0.00 |
| QQQI20250919C00057000 | 57.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 31.41% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| QQQI20250919C00058000 | 58.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 56.27% | 0.10 | 0.06 | -0.07 | 0.01 | 0.00 |
| QQQI20250919C00059000 | 59.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 91.09% | 0.17 | 0.06 | -0.18 | 0.01 | 0.00 |
| QQQI20250919C00060000 | 60.00 | 0.00 | 0.50 | 0.00 | 0 | 23 | 90.86% | 0.12 | 0.04 | -0.14 | 0.01 | 0.00 |
| QQQI20250919C00061000 | 61.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 113.53% | 0.14 | 0.04 | -0.19 | 0.01 | 0.00 |
| QQQI20250919C00062000 | 62.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 98.09% | 0.07 | 0.03 | -0.10 | 0.01 | 0.00 |
| QQQI20250919C00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 134.08% | 0.12 | 0.03 | -0.21 | 0.01 | 0.00 |
