Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KEY20250912C00014500 | 14.50 | 4.70 | 5.65 | 0.00 | 0 | 0 | 306.68% | 0.91 | 0.04 | -0.16 | 0.00 | 0.00 |
| KEY20250912C00015000 | 15.00 | 4.20 | 5.25 | 0.00 | 0 | 0 | 310.03% | 0.88 | 0.05 | -0.21 | 0.00 | 0.00 |
| KEY20250912C00015500 | 15.50 | 3.70 | 4.75 | 0.00 | 0 | 0 | 280.04% | 0.87 | 0.05 | -0.21 | 0.00 | 0.00 |
| KEY20250912C00016000 | 16.00 | 3.20 | 4.25 | 0.00 | 0 | 0 | 250.43% | 0.85 | 0.07 | -0.20 | 0.00 | 0.00 |
| KEY20250912C00016500 | 16.50 | 2.67 | 3.75 | 0.00 | 0 | 1 | 215.66% | 0.84 | 0.08 | -0.19 | 0.00 | 0.00 |
| KEY20250912C00017000 | 17.00 | 2.18 | 3.15 | 0.00 | 0 | 0 | 158.89% | 0.86 | 0.10 | -0.13 | 0.00 | 0.00 |
| KEY20250912C00017500 | 17.50 | 1.67 | 2.76 | 0.00 | 0 | 0 | 133.87% | 0.83 | 0.14 | -0.13 | 0.00 | 0.00 |
| KEY20250912C00018000 | 18.00 | 1.18 | 1.74 | 1.15 | 2 | 51 | 122.95% | 0.77 | 0.18 | -0.15 | 0.00 | 0.00 |
| KEY20250912C00018500 | 18.50 | 0.72 | 1.20 | 0.68 | 2 | 67 | 70.50% | 0.76 | 0.34 | -0.09 | 0.00 | 0.00 |
| KEY20250912C00019000 | 19.00 | 0.31 | 0.35 | 0.30 | 25 | 1,376 | 38.54% | 0.62 | 0.76 | -0.06 | 0.01 | 0.00 |
| KEY20250912C00019500 | 19.50 | 0.06 | 0.16 | 0.09 | 13 | 716 | 43.53% | 0.28 | 0.55 | -0.06 | 0.00 | 0.00 |
| KEY20250912C00020000 | 20.00 | 0.00 | 0.48 | 0.00 | 0 | 248 | 95.93% | 0.28 | 0.24 | -0.12 | 0.00 | 0.00 |
| KEY20250912C00020500 | 20.50 | 0.00 | 0.45 | 0.00 | 0 | 1 | 120.96% | 0.23 | 0.18 | -0.14 | 0.00 | 0.00 |
| KEY20250912C00021000 | 21.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 65.13% | 0.03 | 0.07 | -0.01 | 0.00 | 0.00 |
| KEY20250912C00021500 | 21.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 164.68% | 0.19 | 0.11 | -0.15 | 0.00 | 0.00 |
| KEY20250912C00022000 | 22.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 183.85% | 0.17 | 0.10 | -0.16 | 0.00 | 0.00 |
| KEY20250912C00022500 | 22.50 | 0.00 | 0.44 | 0.00 | 0 | 0 | 201.44% | 0.16 | 0.08 | -0.16 | 0.00 | 0.00 |
| KEY20250912C00023000 | 23.00 | 0.00 | 0.44 | 0.00 | 0 | 0 | 218.60% | 0.15 | 0.07 | -0.16 | 0.00 | 0.00 |
| KEY20250912C00023500 | 23.50 | 0.00 | 0.44 | 0.00 | 0 | 0 | 235.41% | 0.14 | 0.07 | -0.17 | 0.00 | 0.00 |
| KEY20250912C00024000 | 24.00 | 0.00 | 0.44 | 0.00 | 0 | 0 | 251.93% | 0.13 | 0.06 | -0.17 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KEY20250912P00014500 | 14.50 | 0.00 | 0.20 | 0.09 | 2 | 0 | 199.54% | -0.03 | 0.02 | -0.03 | 0.00 | 0.00 |
| KEY20250912P00015000 | 15.00 | 0.00 | 0.20 | 0.06 | 3 | 0 | 187.90% | -0.04 | 0.03 | -0.04 | 0.00 | 0.00 |
| KEY20250912P00015500 | 15.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 255.76% | -0.12 | 0.05 | -0.16 | 0.00 | -0.00 |
| KEY20250912P00016000 | 16.00 | 0.00 | 0.45 | 0.00 | 0 | 10 | 227.59% | -0.13 | 0.06 | -0.16 | 0.00 | -0.00 |
| KEY20250912P00016500 | 16.50 | 0.00 | 0.02 | 0.00 | 0 | 22 | 97.54% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| KEY20250912P00017000 | 17.00 | 0.00 | 0.01 | 0.01 | 1 | 209 | 72.54% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| KEY20250912P00017500 | 17.50 | 0.00 | 0.01 | 0.00 | 0 | 376 | 56.52% | -0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| KEY20250912P00018000 | 18.00 | 0.00 | 0.03 | 0.00 | 0 | 116 | 49.96% | -0.05 | 0.14 | -0.01 | 0.00 | -0.00 |
| KEY20250912P00018500 | 18.50 | 0.00 | 0.04 | 0.02 | 5 | 101 | 35.07% | -0.10 | 0.36 | -0.02 | 0.00 | -0.00 |
| KEY20250912P00019000 | 19.00 | 0.08 | 0.13 | 0.11 | 1 | 148 | 30.89% | -0.38 | 0.86 | -0.05 | 0.01 | -0.00 |
| KEY20250912P00019500 | 19.50 | 0.32 | 0.61 | 0.00 | 0 | 2 | 72.07% | -0.63 | 0.36 | -0.11 | 0.01 | -0.00 |
| KEY20250912P00020000 | 20.00 | 0.72 | 0.86 | 0.80 | 5 | 5 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| KEY20250912P00020500 | 20.50 | 1.22 | 2.33 | 0.00 | 0 | 0 | 99.14% | -0.81 | 0.19 | -0.09 | 0.00 | -0.00 |
| KEY20250912P00021000 | 21.00 | 1.71 | 2.77 | 0.00 | 0 | 0 | 123.75% | -0.83 | 0.14 | -0.10 | 0.00 | -0.00 |
| KEY20250912P00021500 | 21.50 | 2.22 | 3.30 | 0.00 | 0 | 0 | 167.22% | -0.81 | 0.11 | -0.16 | 0.00 | -0.00 |
| KEY20250912P00022000 | 22.00 | 2.74 | 3.85 | 0.00 | 0 | 0 | 186.82% | -0.82 | 0.10 | -0.16 | 0.00 | -0.00 |
| KEY20250912P00022500 | 22.50 | 3.25 | 4.35 | 0.00 | 0 | 0 | 258.15% | -0.77 | 0.08 | -0.28 | 0.00 | -0.00 |
| KEY20250912P00023000 | 23.00 | 3.75 | 4.85 | 0.00 | 0 | 0 | 273.71% | -0.78 | 0.07 | -0.28 | 0.00 | -0.00 |
| KEY20250912P00023500 | 23.50 | 4.25 | 5.35 | 0.00 | 0 | 0 | 292.37% | -0.79 | 0.07 | -0.28 | 0.00 | -0.00 |
| KEY20250912P00024000 | 24.00 | 4.75 | 5.70 | 0.00 | 0 | 0 | 314.51% | -0.80 | 0.06 | -0.30 | 0.00 | -0.00 |
