Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KVUE20250912P00012000 | 12.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 178.68% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| KVUE20250912P00013000 | 13.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 148.68% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| KVUE20250912P00014000 | 14.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 120.52% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| KVUE20250912P00015000 | 15.00 | 0.00 | 0.01 | 0.01 | 423 | 1,903 | 85.43% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| KVUE20250912P00015500 | 15.50 | 0.01 | 0.03 | 0.03 | 40 | 564 | 86.12% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| KVUE20250912P00016000 | 16.00 | 0.02 | 0.05 | 0.02 | 355 | 1,305 | 82.86% | -0.05 | 0.06 | -0.02 | 0.00 | -0.00 |
| KVUE20250912P00016500 | 16.50 | 0.03 | 0.05 | 0.04 | 444 | 591 | 72.71% | -0.06 | 0.09 | -0.02 | 0.00 | -0.00 |
| KVUE20250912P00017000 | 17.00 | 0.05 | 0.07 | 0.05 | 2,756 | 1,579 | 63.81% | -0.10 | 0.14 | -0.03 | 0.00 | -0.00 |
| KVUE20250912P00017500 | 17.50 | 0.07 | 0.10 | 0.04 | 1,105 | 764 | 54.93% | -0.17 | 0.23 | -0.03 | 0.00 | -0.00 |
| KVUE20250912P00018000 | 18.00 | 0.18 | 0.20 | 0.19 | 3,772 | 4,497 | 48.09% | -0.29 | 0.37 | -0.04 | 0.01 | -0.00 |
| KVUE20250912P00018500 | 18.50 | 0.35 | 0.43 | 0.39 | 747 | 356 | 47.99% | -0.50 | 0.43 | -0.05 | 0.01 | -0.00 |
| KVUE20250912P00019000 | 19.00 | 0.66 | 0.77 | 0.69 | 303 | 399 | 49.37% | -0.70 | 0.37 | -0.04 | 0.01 | -0.00 |
| KVUE20250912P00019500 | 19.50 | 1.01 | 1.14 | 1.12 | 72 | 732 | 52.45% | -0.83 | 0.26 | -0.03 | 0.00 | -0.00 |
| KVUE20250912P00020000 | 20.00 | 1.54 | 1.61 | 1.57 | 47 | 2,196 | 55.25% | -0.91 | 0.16 | -0.02 | 0.00 | -0.00 |
| KVUE20250912P00020500 | 20.50 | 2.02 | 2.10 | 2.10 | 17 | 1,751 | 54.53% | -0.97 | 0.09 | -0.01 | 0.00 | -0.00 |
| KVUE20250912P00021000 | 21.00 | 2.40 | 2.64 | 2.57 | 6 | 190 | 74.62% | -0.95 | 0.08 | -0.02 | 0.00 | -0.00 |
| KVUE20250912P00021500 | 21.50 | 3.00 | 3.10 | 3.00 | 10 | 138 | 74.31% | -0.98 | 0.05 | -0.01 | 0.00 | -0.00 |
| KVUE20250912P00022000 | 22.00 | 3.50 | 3.60 | 0.00 | 0 | 31 | 83.48% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| KVUE20250912P00022500 | 22.50 | 4.00 | 4.10 | 4.15 | 1 | 0 | 111.01% | -0.95 | 0.05 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KVUE20250912C00012000 | 12.00 | 5.95 | 7.60 | 0.00 | 0 | 0 | 204.76% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| KVUE20250912C00013000 | 13.00 | 5.35 | 5.60 | 0.00 | 0 | 0 | 191.90% | 0.97 | 0.02 | -0.03 | 0.00 | 0.00 |
| KVUE20250912C00014000 | 14.00 | 4.35 | 4.65 | 0.00 | 0 | 0 | 138.61% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| KVUE20250912C00015000 | 15.00 | 2.95 | 3.60 | 0.00 | 0 | 1 | 108.32% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| KVUE20250912C00015500 | 15.50 | 2.92 | 3.15 | 0.00 | 0 | 2 | 80.15% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| KVUE20250912C00016000 | 16.00 | 2.45 | 2.58 | 2.65 | 2 | 11 | 116.93% | 0.89 | 0.08 | -0.05 | 0.00 | 0.00 |
| KVUE20250912C00016500 | 16.50 | 1.85 | 2.13 | 0.00 | 0 | 1 | 48.45% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| KVUE20250912C00017000 | 17.00 | 1.38 | 1.63 | 1.57 | 20 | 59 | 58.89% | 0.92 | 0.13 | -0.02 | 0.00 | 0.00 |
| KVUE20250912C00017500 | 17.50 | 0.98 | 1.14 | 1.06 | 79 | 992 | 49.24% | 0.86 | 0.23 | -0.03 | 0.00 | 0.00 |
| KVUE20250912C00018000 | 18.00 | 0.59 | 0.73 | 0.66 | 157 | 459 | 47.97% | 0.71 | 0.37 | -0.04 | 0.01 | 0.00 |
| KVUE20250912C00018500 | 18.50 | 0.34 | 0.40 | 0.38 | 1,022 | 1,434 | 49.24% | 0.51 | 0.42 | -0.05 | 0.01 | 0.00 |
| KVUE20250912C00019000 | 19.00 | 0.17 | 0.24 | 0.18 | 3,485 | 4,232 | 49.52% | 0.31 | 0.37 | -0.04 | 0.01 | 0.00 |
| KVUE20250912C00019500 | 19.50 | 0.07 | 0.11 | 0.11 | 1,641 | 848 | 50.91% | 0.17 | 0.25 | -0.03 | 0.00 | 0.00 |
| KVUE20250912C00020000 | 20.00 | 0.04 | 0.06 | 0.05 | 2,282 | 1,715 | 59.60% | 0.11 | 0.16 | -0.03 | 0.00 | 0.00 |
| KVUE20250912C00020500 | 20.50 | 0.02 | 0.05 | 0.02 | 66 | 339 | 65.91% | 0.07 | 0.11 | -0.02 | 0.00 | 0.00 |
| KVUE20250912C00021000 | 21.00 | 0.01 | 0.05 | 0.04 | 34 | 1,365 | 72.94% | 0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| KVUE20250912C00021500 | 21.50 | 0.00 | 0.06 | 0.04 | 6 | 2,112 | 86.20% | 0.05 | 0.06 | -0.02 | 0.00 | 0.00 |
| KVUE20250912C00022000 | 22.00 | 0.00 | 0.04 | 0.03 | 13 | 1,091 | 87.25% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| KVUE20250912C00022500 | 22.50 | 0.00 | 0.02 | 0.01 | 20 | 1,349 | 86.81% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| KVUE20250912C00023000 | 23.00 | 0.00 | 0.05 | 0.02 | 21 | 16,112 | 100.60% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| KVUE20250912C00026500 | 26.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 134.09% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
