Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZSL20250919P00013000 | 13.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 157.44% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| ZSL20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 201.87% | -0.12 | 0.03 | -0.07 | 0.01 | -0.00 |
| ZSL20250919P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 86.84% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| ZSL20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 137.39% | -0.17 | 0.06 | -0.06 | 0.01 | -0.00 |
| ZSL20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 106.10% | -0.21 | 0.09 | -0.05 | 0.01 | -0.00 |
| ZSL20250919P00018000 | 18.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 74.11% | -0.27 | 0.16 | -0.04 | 0.01 | -0.00 |
| ZSL20250919P00019000 | 19.00 | 0.00 | 1.25 | 0.00 | 0 | 6 | 55.86% | -0.45 | 0.25 | -0.04 | 0.01 | -0.00 |
| ZSL20250919P00020000 | 20.00 | 0.85 | 2.00 | 0.00 | 0 | 2 | 52.43% | -0.70 | 0.23 | -0.03 | 0.01 | -0.00 |
| ZSL20250919P00021000 | 21.00 | 1.00 | 2.95 | 0.00 | 0 | 3 | 85.75% | -0.75 | 0.13 | -0.05 | 0.01 | -0.00 |
| ZSL20250919P00022000 | 22.00 | 1.00 | 5.00 | 0.00 | 0 | 0 | 75.68% | -0.88 | 0.09 | -0.03 | 0.01 | -0.00 |
| ZSL20250919P00023000 | 23.00 | 2.35 | 5.00 | 0.00 | 0 | 7 | 136.85% | -0.79 | 0.07 | -0.07 | 0.01 | -0.00 |
| ZSL20250919P00024000 | 24.00 | 3.00 | 6.00 | 0.00 | 0 | 0 | 155.23% | -0.80 | 0.06 | -0.07 | 0.01 | -0.00 |
| ZSL20250919P00025000 | 25.00 | 4.30 | 6.90 | 0.00 | 0 | 96 | 220.23% | -0.74 | 0.05 | -0.13 | 0.01 | -0.00 |
| ZSL20250919P00026000 | 26.00 | 5.10 | 8.20 | 0.00 | 0 | 46 | 259.40% | -0.72 | 0.04 | -0.15 | 0.01 | -0.00 |
| ZSL20250919P00027000 | 27.00 | 5.80 | 9.20 | 0.00 | 0 | 0 | 276.03% | -0.73 | 0.04 | -0.16 | 0.01 | -0.01 |
| ZSL20250919P00028000 | 28.00 | 6.80 | 10.80 | 0.00 | 0 | 0 | 291.63% | -0.74 | 0.04 | -0.16 | 0.01 | -0.01 |
| ZSL20250919P00029000 | 29.00 | 7.80 | 12.00 | 0.00 | 0 | 0 | 128.68% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZSL20250919C00013000 | 13.00 | 5.30 | 6.50 | 0.00 | 0 | 0 | 214.66% | 0.91 | 0.03 | -0.06 | 0.00 | 0.00 |
| ZSL20250919C00014000 | 14.00 | 4.30 | 5.40 | 0.00 | 0 | 0 | 182.54% | 0.90 | 0.03 | -0.06 | 0.00 | 0.00 |
| ZSL20250919C00015000 | 15.00 | 2.10 | 4.50 | 0.00 | 0 | 0 | 131.69% | 0.91 | 0.05 | -0.04 | 0.00 | 0.00 |
| ZSL20250919C00016000 | 16.00 | 1.20 | 3.40 | 0.00 | 0 | 0 | 137.60% | 0.84 | 0.06 | -0.06 | 0.01 | 0.00 |
| ZSL20250919C00017000 | 17.00 | 0.95 | 2.55 | 0.00 | 0 | 1 | 93.28% | 0.82 | 0.10 | -0.04 | 0.01 | 0.00 |
| ZSL20250919C00018000 | 18.00 | 0.15 | 1.65 | 0.00 | 0 | 0 | 44.49% | 0.84 | 0.22 | -0.02 | 0.01 | 0.00 |
| ZSL20250919C00019000 | 19.00 | 0.60 | 0.90 | 0.60 | 2 | 6 | 54.32% | 0.55 | 0.26 | -0.04 | 0.01 | 0.00 |
| ZSL20250919C00020000 | 20.00 | 0.00 | 0.40 | 0.39 | 100 | 538 | 56.01% | 0.31 | 0.22 | -0.04 | 0.01 | 0.00 |
| ZSL20250919C00021000 | 21.00 | 0.00 | 0.20 | 0.00 | 0 | 138 | 54.88% | 0.13 | 0.14 | -0.02 | 0.01 | 0.00 |
| ZSL20250919C00022000 | 22.00 | 0.00 | 0.20 | 0.00 | 0 | 513 | 67.66% | 0.09 | 0.08 | -0.02 | 0.00 | 0.00 |
| ZSL20250919C00023000 | 23.00 | 0.00 | 0.35 | 0.00 | 0 | 181 | 103.01% | 0.13 | 0.07 | -0.04 | 0.01 | 0.00 |
| ZSL20250919C00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 102 | 79.28% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| ZSL20250919C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 111 | 90.77% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| ZSL20250919C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 92 | 181.46% | 0.16 | 0.05 | -0.08 | 0.01 | 0.00 |
| ZSL20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 195.80% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
| ZSL20250919C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 209.29% | 0.14 | 0.04 | -0.08 | 0.01 | 0.00 |
| ZSL20250919C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 222.03% | 0.14 | 0.03 | -0.08 | 0.01 | 0.00 |
