Utgång
Calls
för September 15, 2025
Puts
för September 15, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA20250919C00015500 | 15.50 | 4.80 | 5.00 | 0.00 | 0 | 23 | 166.39% | 0.95 | 0.03 | -0.04 | 0.00 | 0.00 |
| ZETA20250919C00016000 | 16.00 | 4.30 | 4.50 | 0.00 | 0 | 28 | 150.31% | 0.94 | 0.04 | -0.04 | 0.00 | 0.00 |
| ZETA20250919C00016500 | 16.50 | 3.80 | 4.00 | 0.00 | 0 | 22 | 134.54% | 0.94 | 0.04 | -0.04 | 0.00 | 0.00 |
| ZETA20250919C00017000 | 17.00 | 3.30 | 3.50 | 0.00 | 0 | 65 | 96.69% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| ZETA20250919C00017500 | 17.50 | 2.85 | 3.00 | 2.95 | 149 | 3,851 | 83.37% | 0.96 | 0.05 | -0.02 | 0.00 | 0.00 |
| ZETA20250919C00018000 | 18.00 | 2.40 | 2.50 | 3.20 | 1 | 234 | 80.33% | 0.93 | 0.08 | -0.03 | 0.00 | 0.00 |
| ZETA20250919C00018500 | 18.50 | 1.90 | 2.05 | 1.81 | 5 | 181 | 79.11% | 0.88 | 0.12 | -0.04 | 0.00 | 0.00 |
| ZETA20250919C00019000 | 19.00 | 1.50 | 1.60 | 1.47 | 23 | 432 | 72.28% | 0.82 | 0.17 | -0.05 | 0.01 | 0.00 |
| ZETA20250919C00019500 | 19.50 | 1.10 | 1.20 | 1.05 | 56 | 1,179 | 72.19% | 0.72 | 0.22 | -0.07 | 0.01 | 0.00 |
| ZETA20250919C00020000 | 20.00 | 0.75 | 0.85 | 0.82 | 501 | 7,473 | 71.06% | 0.60 | 0.25 | -0.08 | 0.01 | 0.00 |
| ZETA20250919C00020500 | 20.50 | 0.55 | 0.60 | 0.55 | 311 | 624 | 71.29% | 0.47 | 0.26 | -0.08 | 0.01 | 0.00 |
| ZETA20250919C00021000 | 21.00 | 0.35 | 0.40 | 0.37 | 1,910 | 5,150 | 69.81% | 0.34 | 0.25 | -0.07 | 0.01 | 0.00 |
| ZETA20250919C00021500 | 21.50 | 0.20 | 0.25 | 0.20 | 129 | 598 | 74.37% | 0.25 | 0.20 | -0.06 | 0.01 | 0.00 |
| ZETA20250919C00022000 | 22.00 | 0.10 | 0.20 | 0.10 | 396 | 1,803 | 77.42% | 0.18 | 0.16 | -0.05 | 0.01 | 0.00 |
| ZETA20250919C00022500 | 22.50 | 0.05 | 0.10 | 0.07 | 449 | 3,138 | 74.28% | 0.10 | 0.11 | -0.03 | 0.00 | 0.00 |
| ZETA20250919C00023000 | 23.00 | 0.00 | 0.10 | 0.06 | 56 | 128 | 77.85% | 0.07 | 0.08 | -0.03 | 0.00 | 0.00 |
| ZETA20250919C00023500 | 23.50 | 0.00 | 0.15 | 0.00 | 0 | 79 | 96.45% | 0.08 | 0.07 | -0.04 | 0.00 | 0.00 |
| ZETA20250919C00024000 | 24.00 | 0.00 | 0.10 | 0.15 | 1 | 2 | 97.77% | 0.06 | 0.06 | -0.03 | 0.00 | 0.00 |
| ZETA20250919C00024500 | 24.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 138.01% | 0.11 | 0.06 | -0.07 | 0.00 | 0.00 |
| ZETA20250919C00025000 | 25.00 | 0.00 | 0.05 | 0.03 | 85 | 2,995 | 102.57% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA20250919P00015500 | 15.50 | 0.00 | 0.10 | 0.00 | 0 | 26 | 174.63% | -0.06 | 0.03 | -0.05 | 0.00 | -0.00 |
| ZETA20250919P00016000 | 16.00 | 0.00 | 0.15 | 0.00 | 0 | 52 | 148.07% | -0.05 | 0.03 | -0.04 | 0.00 | -0.00 |
| ZETA20250919P00016500 | 16.50 | 0.00 | 0.50 | 0.00 | 0 | 236 | 157.57% | -0.09 | 0.05 | -0.06 | 0.00 | -0.00 |
| ZETA20250919P00017000 | 17.00 | 0.00 | 0.25 | 0.05 | 1 | 649 | 107.15% | -0.05 | 0.05 | -0.03 | 0.00 | -0.00 |
| ZETA20250919P00017500 | 17.50 | 0.05 | 0.15 | 0.05 | 31 | 4,294 | 102.13% | -0.08 | 0.06 | -0.04 | 0.00 | -0.00 |
| ZETA20250919P00018000 | 18.00 | 0.05 | 0.10 | 0.08 | 41 | 532 | 87.05% | -0.09 | 0.08 | -0.03 | 0.00 | -0.00 |
| ZETA20250919P00018500 | 18.50 | 0.05 | 0.10 | 0.08 | 3 | 221 | 71.91% | -0.10 | 0.11 | -0.03 | 0.00 | -0.00 |
| ZETA20250919P00019000 | 19.00 | 0.10 | 0.20 | 0.15 | 163 | 487 | 71.60% | -0.18 | 0.17 | -0.05 | 0.01 | -0.00 |
| ZETA20250919P00019500 | 19.50 | 0.20 | 0.30 | 0.27 | 237 | 163 | 68.18% | -0.27 | 0.23 | -0.06 | 0.01 | -0.00 |
| ZETA20250919P00020000 | 20.00 | 0.35 | 0.45 | 0.40 | 1,256 | 1,700 | 67.62% | -0.40 | 0.27 | -0.07 | 0.01 | -0.00 |
| ZETA20250919P00020500 | 20.50 | 0.60 | 0.70 | 0.70 | 40 | 38 | 67.96% | -0.53 | 0.27 | -0.08 | 0.01 | -0.00 |
| ZETA20250919P00021000 | 21.00 | 0.90 | 1.00 | 0.85 | 74 | 112 | 69.39% | -0.66 | 0.25 | -0.07 | 0.01 | -0.00 |
| ZETA20250919P00021500 | 21.50 | 1.25 | 1.35 | 0.00 | 0 | 1 | 70.09% | -0.77 | 0.20 | -0.06 | 0.01 | -0.00 |
| ZETA20250919P00022000 | 22.00 | 1.70 | 1.80 | 1.95 | 1 | 144 | 72.04% | -0.84 | 0.16 | -0.04 | 0.01 | -0.00 |
| ZETA20250919P00022500 | 22.50 | 2.15 | 2.25 | 0.00 | 0 | 65 | 73.23% | -0.90 | 0.11 | -0.03 | 0.00 | -0.00 |
| ZETA20250919P00023000 | 23.00 | 2.60 | 2.70 | 0.00 | 0 | 1 | 64.81% | -0.96 | 0.06 | -0.01 | 0.00 | -0.00 |
| ZETA20250919P00023500 | 23.50 | 3.10 | 3.20 | 3.11 | 200 | 1 | 73.88% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| ZETA20250919P00024000 | 24.00 | 3.50 | 3.70 | 3.80 | 1 | 1 | 82.58% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| ZETA20250919P00024500 | 24.50 | 4.00 | 4.20 | 0.00 | 0 | 0 | 90.96% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| ZETA20250919P00025000 | 25.00 | 4.50 | 4.70 | 0.00 | 0 | 74 | 99.05% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
