Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KEYS20250919C00120000 | 120.00 | 47.50 | 50.30 | 0.00 | 0 | 3 | 121.46% | 0.96 | 0.00 | -0.13 | 0.03 | 0.03 |
| KEYS20250919C00125000 | 125.00 | 42.40 | 45.40 | 0.00 | 0 | 0 | 105.42% | 0.96 | 0.00 | -0.11 | 0.03 | 0.04 |
| KEYS20250919C00130000 | 130.00 | 37.30 | 40.60 | 0.00 | 0 | 6 | 108.41% | 0.93 | 0.00 | -0.18 | 0.04 | 0.04 |
| KEYS20250919C00135000 | 135.00 | 32.30 | 35.90 | 0.00 | 0 | 1 | 98.10% | 0.92 | 0.01 | -0.19 | 0.04 | 0.04 |
| KEYS20250919C00140000 | 140.00 | 27.50 | 30.80 | 0.00 | 0 | 13 | 83.44% | 0.91 | 0.01 | -0.17 | 0.05 | 0.04 |
| KEYS20250919C00145000 | 145.00 | 22.50 | 25.90 | 0.00 | 0 | 15 | 71.25% | 0.90 | 0.01 | -0.16 | 0.05 | 0.04 |
| KEYS20250919C00150000 | 150.00 | 17.40 | 20.90 | 0.00 | 0 | 36 | 33.64% | 0.98 | 0.01 | -0.02 | 0.02 | 0.04 |
| KEYS20250919C00155000 | 155.00 | 12.50 | 16.20 | 0.00 | 0 | 115 | 48.44% | 0.85 | 0.02 | -0.15 | 0.07 | 0.04 |
| KEYS20250919C00160000 | 160.00 | 9.60 | 11.30 | 0.00 | 0 | 1,547 | 32.41% | 0.83 | 0.03 | -0.11 | 0.07 | 0.04 |
| KEYS20250919C00165000 | 165.00 | 5.50 | 6.30 | 5.54 | 1 | 292 | 26.42% | 0.69 | 0.05 | -0.12 | 0.10 | 0.03 |
| KEYS20250919C00170000 | 170.00 | 2.35 | 3.00 | 2.50 | 10 | 223 | 24.51% | 0.44 | 0.05 | -0.13 | 0.12 | 0.02 |
| KEYS20250919C00175000 | 175.00 | 0.70 | 1.15 | 0.80 | 5 | 421 | 24.39% | 0.20 | 0.04 | -0.09 | 0.08 | 0.01 |
| KEYS20250919C00180000 | 180.00 | 0.15 | 0.85 | 0.26 | 1 | 436 | 26.80% | 0.09 | 0.02 | -0.05 | 0.05 | 0.00 |
| KEYS20250919C00185000 | 185.00 | 0.05 | 0.10 | 0.13 | 5 | 189 | 26.96% | 0.03 | 0.01 | -0.02 | 0.02 | 0.00 |
| KEYS20250919C00190000 | 190.00 | 0.00 | 0.20 | 0.00 | 0 | 414 | 34.87% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| KEYS20250919C00195000 | 195.00 | 0.00 | 0.30 | 0.00 | 0 | 89 | 43.85% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| KEYS20250919C00200000 | 200.00 | 0.00 | 0.40 | 0.05 | 1 | 112 | 52.52% | 0.04 | 0.00 | -0.05 | 0.02 | 0.00 |
| KEYS20250919C00210000 | 210.00 | 0.00 | 0.05 | 0.00 | 0 | 163 | 49.07% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| KEYS20250919C00220000 | 220.00 | 0.00 | 0.70 | 0.00 | 0 | 46 | 82.88% | 0.04 | 0.00 | -0.09 | 0.02 | 0.00 |
| KEYS20250919C00230000 | 230.00 | 0.00 | 0.10 | 0.00 | 0 | 52 | 71.81% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KEYS20250919P00120000 | 120.00 | 0.00 | 0.05 | 0.02 | 1 | 795 | 74.97% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| KEYS20250919P00125000 | 125.00 | 0.00 | 1.35 | 0.00 | 0 | 80 | 110.34% | -0.05 | 0.00 | -0.14 | 0.03 | -0.00 |
| KEYS20250919P00130000 | 130.00 | 0.00 | 0.10 | 0.05 | 20 | 95 | 63.69% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| KEYS20250919P00135000 | 135.00 | 0.00 | 1.10 | 0.00 | 0 | 108 | 82.27% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| KEYS20250919P00140000 | 140.00 | 0.00 | 1.55 | 0.00 | 0 | 261 | 77.30% | -0.07 | 0.01 | -0.14 | 0.04 | -0.00 |
| KEYS20250919P00145000 | 145.00 | 0.00 | 0.85 | 0.05 | 2 | 1,209 | 57.74% | -0.06 | 0.01 | -0.09 | 0.04 | -0.00 |
| KEYS20250919P00150000 | 150.00 | 0.00 | 2.30 | 0.00 | 0 | 1,032 | 63.22% | -0.13 | 0.01 | -0.18 | 0.06 | -0.01 |
| KEYS20250919P00155000 | 155.00 | 0.15 | 0.75 | 0.35 | 1 | 65 | 33.97% | -0.07 | 0.01 | -0.06 | 0.04 | -0.00 |
| KEYS20250919P00160000 | 160.00 | 0.35 | 0.70 | 0.80 | 6 | 1,298 | 28.94% | -0.14 | 0.03 | -0.09 | 0.07 | -0.01 |
| KEYS20250919P00165000 | 165.00 | 1.10 | 1.65 | 0.00 | 0 | 131 | 26.79% | -0.31 | 0.05 | -0.13 | 0.10 | -0.01 |
| KEYS20250919P00170000 | 170.00 | 3.00 | 3.40 | 0.00 | 0 | 76 | 25.02% | -0.57 | 0.05 | -0.14 | 0.12 | -0.02 |
| KEYS20250919P00175000 | 175.00 | 5.60 | 8.60 | 0.00 | 0 | 152 | 28.75% | -0.77 | 0.04 | -0.12 | 0.09 | -0.03 |
| KEYS20250919P00180000 | 180.00 | 9.70 | 13.00 | 0.00 | 0 | 0 | 34.43% | -0.86 | 0.02 | -0.11 | 0.06 | -0.03 |
| KEYS20250919P00185000 | 185.00 | 14.60 | 18.00 | 0.00 | 0 | 0 | 43.82% | -0.89 | 0.02 | -0.12 | 0.06 | -0.03 |
| KEYS20250919P00190000 | 190.00 | 20.00 | 22.50 | 0.00 | 0 | 0 | 46.85% | -0.93 | 0.01 | -0.09 | 0.04 | -0.03 |
| KEYS20250919P00195000 | 195.00 | 24.50 | 28.00 | 0.00 | 0 | 0 | 58.32% | -0.92 | 0.01 | -0.12 | 0.04 | -0.03 |
| KEYS20250919P00200000 | 200.00 | 30.00 | 33.00 | 0.00 | 0 | 0 | 61.61% | -0.94 | 0.01 | -0.10 | 0.03 | -0.03 |
| KEYS20250919P00210000 | 210.00 | 40.00 | 43.00 | 0.00 | 0 | 0 | 73.16% | -0.96 | 0.00 | -0.09 | 0.03 | -0.03 |
| KEYS20250919P00220000 | 220.00 | 49.50 | 53.00 | 0.00 | 0 | 0 | 92.60% | -0.95 | 0.00 | -0.13 | 0.03 | -0.03 |
| KEYS20250919P00230000 | 230.00 | 60.00 | 63.00 | 0.00 | 0 | 0 | 102.77% | -0.95 | 0.00 | -0.13 | 0.03 | -0.03 |
