Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QSR20250919P00037500 | 37.50 | 0.00 | 1.15 | 0.00 | 0 | 1 | 192.09% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| QSR20250919P00040000 | 40.00 | 0.00 | 1.15 | 0.00 | 0 | 3 | 171.10% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| QSR20250919P00042500 | 42.50 | 0.00 | 0.50 | 0.00 | 0 | 10 | 138.61% | -0.04 | 0.01 | -0.06 | 0.01 | -0.00 |
| QSR20250919P00045000 | 45.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 132.23% | -0.06 | 0.01 | -0.08 | 0.01 | -0.00 |
| QSR20250919P00047500 | 47.50 | 0.00 | 1.20 | 0.00 | 0 | 0 | 113.98% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| QSR20250919P00050000 | 50.00 | 0.00 | 0.25 | 0.00 | 0 | 11 | 75.36% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| QSR20250919P00052500 | 52.50 | 0.00 | 0.05 | 0.00 | 0 | 3 | 46.27% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| QSR20250919P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 16 | 38.84% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| QSR20250919P00057500 | 57.50 | 0.00 | 0.55 | 0.00 | 0 | 340 | 30.48% | -0.07 | 0.04 | -0.02 | 0.01 | -0.00 |
| QSR20250919P00060000 | 60.00 | 0.25 | 0.40 | 0.30 | 16 | 183 | 25.38% | -0.23 | 0.12 | -0.04 | 0.03 | -0.00 |
| QSR20250919P00062500 | 62.50 | 1.10 | 1.25 | 1.33 | 3 | 905 | 22.06% | -0.61 | 0.17 | -0.04 | 0.04 | -0.01 |
| QSR20250919P00065000 | 65.00 | 2.05 | 3.30 | 3.26 | 32 | 2,903 | 29.37% | -0.85 | 0.08 | -0.04 | 0.02 | -0.01 |
| QSR20250919P00067500 | 67.50 | 4.10 | 7.70 | 0.00 | 0 | 73 | 59.05% | -0.80 | 0.05 | -0.08 | 0.03 | -0.01 |
| QSR20250919P00070000 | 70.00 | 6.20 | 10.20 | 0.00 | 0 | 0 | 73.38% | -0.83 | 0.03 | -0.09 | 0.03 | -0.01 |
| QSR20250919P00072500 | 72.50 | 10.00 | 11.20 | 0.00 | 0 | 135 | 86.41% | -0.85 | 0.03 | -0.10 | 0.02 | -0.01 |
| QSR20250919P00075000 | 75.00 | 11.20 | 15.20 | 0.00 | 0 | 1 | 118.51% | -0.81 | 0.02 | -0.16 | 0.03 | -0.01 |
| QSR20250919P00077500 | 77.50 | 13.70 | 17.70 | 0.00 | 0 | 0 | 130.81% | -0.82 | 0.02 | -0.17 | 0.03 | -0.01 |
| QSR20250919P00080000 | 80.00 | 17.00 | 19.10 | 0.00 | 0 | 0 | 142.35% | -0.83 | 0.02 | -0.18 | 0.03 | -0.01 |
| QSR20250919P00085000 | 85.00 | 21.70 | 24.40 | 0.00 | 0 | 0 | 167.71% | -0.84 | 0.01 | -0.20 | 0.02 | -0.02 |
| QSR20250919P00090000 | 90.00 | 26.20 | 29.50 | 0.00 | 0 | 0 | 191.35% | -0.85 | 0.01 | -0.23 | 0.02 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QSR20250919C00037500 | 37.50 | 22.30 | 26.30 | 0.00 | 0 | 0 | 157.56% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| QSR20250919C00040000 | 40.00 | 19.80 | 23.80 | 0.00 | 0 | 0 | 147.37% | 0.97 | 0.00 | -0.04 | 0.01 | 0.01 |
| QSR20250919C00042500 | 42.50 | 17.60 | 21.30 | 0.00 | 0 | 0 | 129.21% | 0.97 | 0.01 | -0.04 | 0.01 | 0.01 |
| QSR20250919C00045000 | 45.00 | 15.90 | 18.00 | 0.00 | 0 | 1 | 111.97% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| QSR20250919C00047500 | 47.50 | 13.40 | 15.10 | 0.00 | 0 | 0 | 95.49% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| QSR20250919C00050000 | 50.00 | 10.80 | 13.20 | 0.00 | 0 | 0 | 79.63% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| QSR20250919C00052500 | 52.50 | 7.40 | 11.40 | 0.00 | 0 | 1 | 68.30% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| QSR20250919C00055000 | 55.00 | 5.00 | 8.90 | 0.00 | 0 | 0 | 52.57% | 0.92 | 0.03 | -0.04 | 0.02 | 0.01 |
| QSR20250919C00057500 | 57.50 | 2.65 | 6.40 | 0.00 | 0 | 6 | 39.26% | 0.87 | 0.05 | -0.04 | 0.02 | 0.01 |
| QSR20250919C00060000 | 60.00 | 2.20 | 2.35 | 2.17 | 4 | 120 | 24.98% | 0.78 | 0.12 | -0.04 | 0.03 | 0.01 |
| QSR20250919C00062500 | 62.50 | 0.55 | 0.70 | 0.60 | 54 | 139 | 21.59% | 0.39 | 0.17 | -0.04 | 0.04 | 0.01 |
| QSR20250919C00065000 | 65.00 | 0.00 | 0.35 | 0.11 | 44 | 1,504 | 20.86% | 0.08 | 0.07 | -0.02 | 0.02 | 0.00 |
| QSR20250919C00067500 | 67.50 | 0.00 | 0.75 | 0.00 | 0 | 1,200 | 48.94% | 0.15 | 0.05 | -0.06 | 0.02 | 0.00 |
| QSR20250919C00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 506 | 35.64% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| QSR20250919C00072500 | 72.50 | 0.00 | 1.15 | 0.00 | 0 | 209 | 73.95% | 0.11 | 0.02 | -0.07 | 0.02 | 0.00 |
| QSR20250919C00075000 | 75.00 | 0.00 | 0.35 | 0.00 | 0 | 74 | 71.53% | 0.06 | 0.02 | -0.04 | 0.01 | 0.00 |
| QSR20250919C00077500 | 77.50 | 0.00 | 0.95 | 0.00 | 0 | 2,126 | 95.34% | 0.09 | 0.02 | -0.08 | 0.02 | 0.00 |
| QSR20250919C00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 12 | 105.08% | 0.08 | 0.01 | -0.08 | 0.02 | 0.00 |
| QSR20250919C00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 123.07% | 0.07 | 0.01 | -0.08 | 0.01 | 0.00 |
| QSR20250919C00090000 | 90.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 139.44% | 0.07 | 0.01 | -0.09 | 0.01 | 0.00 |
