Utgång
Puts
för September 19, 2025
Calls
för September 19, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KR20250926P00056000 | 56.00 | 0.00 | 2.13 | 0.00 | 0 | 18 | 127.57% | -0.16 | 0.02 | -0.20 | 0.02 | -0.00 |
| KR20250926P00057000 | 57.00 | 0.00 | 2.13 | 0.00 | 0 | 8 | 118.25% | -0.17 | 0.02 | -0.20 | 0.02 | -0.00 |
| KR20250926P00058000 | 58.00 | 0.00 | 2.13 | 0.00 | 0 | 40 | 108.92% | -0.18 | 0.03 | -0.19 | 0.02 | -0.00 |
| KR20250926P00059000 | 59.00 | 0.00 | 0.25 | 0.00 | 0 | 68 | 51.40% | -0.06 | 0.03 | -0.04 | 0.01 | -0.00 |
| KR20250926P00060000 | 60.00 | 0.01 | 0.05 | 0.04 | 1 | 35,245 | 33.10% | -0.02 | 0.02 | -0.01 | 0.01 | -0.00 |
| KR20250926P00061000 | 61.00 | 0.00 | 0.65 | 0.00 | 0 | 159 | 50.51% | -0.14 | 0.05 | -0.07 | 0.02 | -0.00 |
| KR20250926P00062000 | 62.00 | 0.01 | 0.04 | 0.03 | 121 | 242 | 23.51% | -0.04 | 0.04 | -0.01 | 0.01 | -0.00 |
| KR20250926P00063000 | 63.00 | 0.05 | 0.10 | 0.07 | 512 | 1,301 | 22.13% | -0.08 | 0.08 | -0.02 | 0.01 | -0.00 |
| KR20250926P00064000 | 64.00 | 0.15 | 0.20 | 0.16 | 197 | 530 | 20.40% | -0.17 | 0.14 | -0.03 | 0.02 | -0.00 |
| KR20250926P00065000 | 65.00 | 0.41 | 0.48 | 0.40 | 549 | 1,093 | 19.21% | -0.33 | 0.21 | -0.05 | 0.03 | -0.00 |
| KR20250926P00066000 | 66.00 | 0.89 | 1.11 | 0.82 | 407 | 1,301 | 19.04% | -0.56 | 0.23 | -0.05 | 0.04 | -0.01 |
| KR20250926P00067000 | 67.00 | 1.48 | 1.78 | 1.52 | 118 | 647 | 19.34% | -0.76 | 0.18 | -0.04 | 0.03 | -0.01 |
| KR20250926P00068000 | 68.00 | 2.32 | 2.57 | 2.45 | 131 | 438 | 20.39% | -0.89 | 0.11 | -0.03 | 0.02 | -0.01 |
| KR20250926P00069000 | 69.00 | 3.40 | 3.65 | 3.38 | 67 | 164 | 22.93% | -0.95 | 0.07 | -0.02 | 0.01 | -0.00 |
| KR20250926P00070000 | 70.00 | 2.87 | 5.45 | 4.61 | 1 | 42 | 36.08% | -0.90 | 0.06 | -0.04 | 0.02 | -0.01 |
| KR20250926P00071000 | 71.00 | 4.60 | 5.90 | 5.83 | 3 | 32 | 41.79% | -0.91 | 0.05 | -0.05 | 0.02 | -0.01 |
| KR20250926P00072000 | 72.00 | 5.15 | 6.75 | 0.00 | 0 | 0 | 50.55% | -0.90 | 0.04 | -0.06 | 0.02 | -0.01 |
| KR20250926P00073000 | 73.00 | 6.55 | 7.90 | 0.00 | 0 | 0 | 57.72% | -0.90 | 0.03 | -0.07 | 0.02 | -0.01 |
| KR20250926P00074000 | 74.00 | 7.75 | 8.75 | 0.00 | 0 | 0 | 57.46% | -0.93 | 0.03 | -0.05 | 0.01 | -0.01 |
| KR20250926P00075000 | 75.00 | 9.35 | 10.90 | 0.00 | 0 | 2 | 66.45% | -0.92 | 0.03 | -0.06 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KR20250926C00056000 | 56.00 | 8.80 | 11.65 | 0.00 | 0 | 0 | 106.00% | 0.88 | 0.02 | -0.14 | 0.02 | 0.01 |
| KR20250926C00057000 | 57.00 | 7.65 | 10.75 | 0.00 | 0 | 9 | 57.59% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| KR20250926C00058000 | 58.00 | 6.65 | 7.95 | 0.00 | 0 | 11 | 47.77% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| KR20250926C00059000 | 59.00 | 6.55 | 7.95 | 0.00 | 0 | 10 | 45.62% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| KR20250926C00060000 | 60.00 | 5.50 | 6.20 | 0.00 | 0 | 7 | 36.45% | 0.97 | 0.02 | -0.02 | 0.01 | 0.01 |
| KR20250926C00061000 | 61.00 | 3.65 | 5.00 | 0.00 | 0 | 15 | 36.05% | 0.93 | 0.04 | -0.03 | 0.01 | 0.01 |
| KR20250926C00062000 | 62.00 | 3.55 | 4.15 | 3.78 | 3 | 26 | 27.84% | 0.94 | 0.05 | -0.02 | 0.01 | 0.01 |
| KR20250926C00063000 | 63.00 | 2.52 | 2.93 | 2.60 | 15 | 36 | 24.70% | 0.89 | 0.08 | -0.03 | 0.02 | 0.01 |
| KR20250926C00064000 | 64.00 | 1.68 | 2.10 | 1.54 | 8 | 63 | 18.97% | 0.85 | 0.14 | -0.03 | 0.02 | 0.01 |
| KR20250926C00065000 | 65.00 | 1.02 | 1.28 | 1.10 | 92 | 70 | 19.41% | 0.67 | 0.20 | -0.05 | 0.03 | 0.01 |
| KR20250926C00066000 | 66.00 | 0.50 | 0.57 | 0.61 | 172 | 106 | 18.79% | 0.44 | 0.23 | -0.05 | 0.04 | 0.01 |
| KR20250926C00067000 | 67.00 | 0.22 | 0.26 | 0.24 | 251 | 328 | 19.51% | 0.25 | 0.18 | -0.04 | 0.03 | 0.00 |
| KR20250926C00068000 | 68.00 | 0.08 | 0.11 | 0.11 | 118 | 538 | 20.88% | 0.13 | 0.11 | -0.03 | 0.02 | 0.00 |
| KR20250926C00069000 | 69.00 | 0.04 | 0.07 | 0.06 | 41 | 981 | 22.56% | 0.06 | 0.06 | -0.02 | 0.01 | 0.00 |
| KR20250926C00070000 | 70.00 | 0.03 | 0.10 | 0.04 | 34 | 646 | 26.59% | 0.05 | 0.04 | -0.02 | 0.01 | 0.00 |
| KR20250926C00071000 | 71.00 | 0.00 | 0.05 | 0.03 | 1 | 241 | 28.32% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| KR20250926C00072000 | 72.00 | 0.00 | 0.09 | 0.03 | 6 | 917 | 32.57% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| KR20250926C00073000 | 73.00 | 0.00 | 0.10 | 0.02 | 2 | 1,610 | 41.00% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| KR20250926C00074000 | 74.00 | 0.00 | 0.64 | 0.00 | 0 | 119 | 67.52% | 0.11 | 0.03 | -0.08 | 0.02 | 0.00 |
| KR20250926C00075000 | 75.00 | 0.01 | 0.03 | 0.02 | 5 | 381 | 43.19% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
