Utgång
Calls
för September 17, 2025
Puts
för September 17, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQY20250919C00020000 | 20.00 | 4.20 | 7.00 | 5.80 | 50 | 0 | 505.59% | 0.80 | 0.03 | -0.71 | 0.01 | 0.00 |
| QQQY20250919C00021000 | 21.00 | 3.40 | 5.60 | 0.00 | 0 | 0 | 373.84% | 0.81 | 0.04 | -0.51 | 0.01 | 0.00 |
| QQQY20250919C00022000 | 22.00 | 2.40 | 4.60 | 0.00 | 0 | 0 | 321.20% | 0.78 | 0.05 | -0.48 | 0.01 | 0.00 |
| QQQY20250919C00023000 | 23.00 | 1.40 | 3.60 | 3.60 | 9 | 0 | 268.83% | 0.74 | 0.06 | -0.45 | 0.01 | 0.00 |
| QQQY20250919C00024000 | 24.00 | 0.35 | 2.60 | 2.57 | 9 | 7 | 215.66% | 0.69 | 0.08 | -0.40 | 0.01 | 0.00 |
| QQQY20250919C00025000 | 25.00 | 0.35 | 1.05 | 0.85 | 53 | 69 | 82.68% | 0.69 | 0.22 | -0.15 | 0.01 | 0.00 |
| QQQY20250919C00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 59 | 14.81% | 0.17 | 0.88 | -0.02 | 0.00 | 0.00 |
| QQQY20250919C00027000 | 27.00 | 0.00 | 0.05 | 0.00 | 0 | 27 | 43.40% | 0.07 | 0.16 | -0.02 | 0.00 | 0.00 |
| QQQY20250919C00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 35 | 67.27% | 0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| QQQY20250919C00029000 | 29.00 | 0.00 | 0.25 | 0.00 | 0 | 22 | 126.67% | 0.11 | 0.08 | -0.10 | 0.00 | 0.00 |
| QQQY20250919C00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 9 | 123.51% | 0.05 | 0.05 | -0.04 | 0.00 | 0.00 |
| QQQY20250919C00031000 | 31.00 | 0.00 | 0.10 | 0.00 | 0 | 26 | 143.90% | 0.05 | 0.04 | -0.04 | 0.00 | 0.00 |
| QQQY20250919C00032000 | 32.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 196.35% | 0.08 | 0.04 | -0.11 | 0.00 | 0.00 |
| QQQY20250919C00033000 | 33.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 216.81% | 0.07 | 0.03 | -0.11 | 0.00 | 0.00 |
| QQQY20250919C00034000 | 34.00 | 0.00 | 0.55 | 0.00 | 0 | 2 | 236.23% | 0.07 | 0.03 | -0.11 | 0.00 | 0.00 |
| QQQY20250919C00035000 | 35.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 254.72% | 0.06 | 0.03 | -0.11 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQY20250919P00020000 | 20.00 | 0.00 | 0.20 | 0.00 | 0 | 4 | 219.76% | -0.05 | 0.03 | -0.09 | 0.00 | -0.00 |
| QQQY20250919P00021000 | 21.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 318.27% | -0.17 | 0.04 | -0.38 | 0.00 | -0.00 |
| QQQY20250919P00022000 | 22.00 | 0.00 | 0.20 | 0.00 | 0 | 20 | 150.75% | -0.08 | 0.05 | -0.08 | 0.00 | -0.00 |
| QQQY20250919P00023000 | 23.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 85.69% | -0.04 | 0.05 | -0.02 | 0.00 | -0.00 |
| QQQY20250919P00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 39 | 58.09% | -0.05 | 0.10 | -0.02 | 0.00 | -0.00 |
| QQQY20250919P00025000 | 25.00 | 0.00 | 0.10 | 0.05 | 2 | 48 | 35.85% | -0.14 | 0.33 | -0.04 | 0.00 | -0.00 |
| QQQY20250919P00026000 | 26.00 | 0.00 | 1.65 | 0.00 | 0 | 8 | 87.81% | -0.55 | 0.23 | -0.19 | 0.01 | -0.00 |
| QQQY20250919P00027000 | 27.00 | 0.25 | 3.00 | 0.00 | 0 | 6 | 106.25% | -0.72 | 0.17 | -0.18 | 0.01 | -0.00 |
| QQQY20250919P00028000 | 28.00 | 1.20 | 4.00 | 0.00 | 0 | 42 | 138.45% | -0.78 | 0.11 | -0.20 | 0.01 | -0.00 |
| QQQY20250919P00029000 | 29.00 | 2.20 | 5.00 | 0.00 | 0 | 1 | 170.26% | -0.81 | 0.08 | -0.21 | 0.01 | -0.00 |
| QQQY20250919P00030000 | 30.00 | 4.30 | 4.70 | 0.00 | 0 | 77 | 176.95% | -0.86 | 0.06 | -0.16 | 0.00 | -0.00 |
| QQQY20250919P00031000 | 31.00 | 4.20 | 7.00 | 0.00 | 0 | 4 | 225.87% | -0.85 | 0.05 | -0.23 | 0.00 | -0.00 |
| QQQY20250919P00032000 | 32.00 | 5.30 | 7.80 | 0.00 | 0 | 1 | 238.75% | -0.87 | 0.05 | -0.21 | 0.00 | -0.00 |
| QQQY20250919P00033000 | 33.00 | 6.30 | 8.80 | 0.00 | 0 | 1 | 261.61% | -0.88 | 0.04 | -0.21 | 0.00 | -0.00 |
| QQQY20250919P00034000 | 34.00 | 7.20 | 10.00 | 0.00 | 0 | 0 | 296.42% | -0.87 | 0.04 | -0.25 | 0.00 | -0.00 |
| QQQY20250919P00035000 | 35.00 | 8.30 | 10.80 | 9.78 | 1 | 11 | 303.78% | -0.89 | 0.03 | -0.22 | 0.00 | -0.00 |
