Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTO20250919P00010000 | 10.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 359.56% | -0.06 | 0.01 | -0.08 | 0.00 | -0.00 |
| ZTO20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 336.35% | -0.08 | 0.02 | -0.09 | 0.00 | -0.00 |
| ZTO20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 294.30% | -0.09 | 0.02 | -0.09 | 0.00 | -0.00 |
| ZTO20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 255.25% | -0.10 | 0.03 | -0.08 | 0.00 | -0.00 |
| ZTO20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 218.54% | -0.12 | 0.03 | -0.08 | 0.01 | -0.00 |
| ZTO20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 183.61% | -0.14 | 0.05 | -0.08 | 0.01 | -0.00 |
| ZTO20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 28 | 149.89% | -0.16 | 0.06 | -0.07 | 0.01 | -0.00 |
| ZTO20250919P00017000 | 17.00 | 0.00 | 0.25 | 0.00 | 0 | 38 | 78.29% | -0.12 | 0.10 | -0.03 | 0.01 | -0.00 |
| ZTO20250919P00018000 | 18.00 | 0.05 | 0.20 | 0.07 | 1 | 84 | 47.30% | -0.15 | 0.19 | -0.02 | 0.01 | -0.00 |
| ZTO20250919P00019000 | 19.00 | 0.15 | 0.50 | 0.00 | 0 | 190 | 40.22% | -0.42 | 0.39 | -0.03 | 0.01 | -0.00 |
| ZTO20250919P00020000 | 20.00 | 0.00 | 1.10 | 0.00 | 0 | 147 | 57.35% | -0.70 | 0.26 | -0.04 | 0.01 | -0.00 |
| ZTO20250919P00021000 | 21.00 | 1.85 | 2.05 | 0.00 | 0 | 283 | 61.85% | -0.88 | 0.18 | -0.03 | 0.01 | -0.00 |
| ZTO20250919P00022000 | 22.00 | 2.55 | 3.10 | 0.00 | 0 | 210 | 86.90% | -0.88 | 0.11 | -0.04 | 0.01 | -0.00 |
| ZTO20250919P00023000 | 23.00 | 3.70 | 5.80 | 0.00 | 0 | 1 | 206.65% | -0.69 | 0.07 | -0.14 | 0.01 | -0.00 |
| ZTO20250919P00024000 | 24.00 | 4.80 | 6.90 | 0.00 | 0 | 0 | 239.77% | -0.70 | 0.06 | -0.16 | 0.01 | -0.00 |
| ZTO20250919P00025000 | 25.00 | 5.70 | 7.60 | 0.00 | 0 | 1 | 237.84% | -0.74 | 0.05 | -0.15 | 0.01 | -0.00 |
| ZTO20250919P00026000 | 26.00 | 6.70 | 8.50 | 0.00 | 0 | 0 | 250.41% | -0.76 | 0.05 | -0.15 | 0.01 | -0.00 |
| ZTO20250919P00027000 | 27.00 | 7.60 | 8.50 | 0.00 | 0 | 2 | 183.69% | -0.90 | 0.04 | -0.07 | 0.00 | -0.00 |
| ZTO20250919P00028000 | 28.00 | 8.70 | 9.90 | 0.00 | 0 | 0 | 242.22% | -0.84 | 0.04 | -0.12 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTO20250919C00010000 | 10.00 | 8.60 | 10.10 | 0.00 | 0 | 0 | 288.02% | 0.97 | 0.01 | -0.04 | 0.00 | 0.00 |
| ZTO20250919C00011000 | 11.00 | 7.60 | 9.10 | 0.00 | 0 | 0 | 251.08% | 0.97 | 0.01 | -0.04 | 0.00 | 0.00 |
| ZTO20250919C00012000 | 12.00 | 6.60 | 8.10 | 0.00 | 0 | 0 | 217.20% | 0.96 | 0.02 | -0.03 | 0.00 | 0.00 |
| ZTO20250919C00013000 | 13.00 | 5.90 | 8.20 | 0.00 | 0 | 0 | 336.42% | 0.86 | 0.03 | -0.14 | 0.01 | 0.00 |
| ZTO20250919C00014000 | 14.00 | 4.90 | 7.20 | 0.00 | 0 | 0 | 292.18% | 0.84 | 0.03 | -0.14 | 0.01 | 0.00 |
| ZTO20250919C00015000 | 15.00 | 3.90 | 5.90 | 0.00 | 0 | 0 | 228.77% | 0.83 | 0.04 | -0.11 | 0.01 | 0.00 |
| ZTO20250919C00016000 | 16.00 | 2.90 | 5.10 | 0.00 | 0 | 0 | 203.37% | 0.79 | 0.05 | -0.11 | 0.01 | 0.00 |
| ZTO20250919C00017000 | 17.00 | 2.00 | 2.50 | 0.00 | 0 | 5 | 44.28% | 0.99 | 0.04 | -0.00 | 0.00 | 0.00 |
| ZTO20250919C00018000 | 18.00 | 1.10 | 1.25 | 0.00 | 0 | 21 | 40.11% | 0.90 | 0.18 | -0.01 | 0.01 | 0.00 |
| ZTO20250919C00019000 | 19.00 | 0.35 | 0.60 | 0.42 | 2 | 55 | 27.16% | 0.64 | 0.52 | -0.02 | 0.01 | 0.00 |
| ZTO20250919C00020000 | 20.00 | 0.00 | 0.15 | 0.10 | 3 | 357 | 32.99% | 0.21 | 0.33 | -0.02 | 0.01 | 0.00 |
| ZTO20250919C00021000 | 21.00 | 0.00 | 0.10 | 0.00 | 0 | 1,308 | 45.96% | 0.09 | 0.14 | -0.01 | 0.00 | 0.00 |
| ZTO20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 43 | 115.96% | 0.23 | 0.10 | -0.07 | 0.01 | 0.00 |
| ZTO20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 149 | 137.27% | 0.20 | 0.08 | -0.07 | 0.01 | 0.00 |
| ZTO20250919C00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 33 | 82.59% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| ZTO20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 174.34% | 0.17 | 0.05 | -0.08 | 0.01 | 0.00 |
| ZTO20250919C00026000 | 26.00 | 0.00 | 1.00 | 0.00 | 0 | 100 | 209.18% | 0.19 | 0.05 | -0.11 | 0.01 | 0.00 |
| ZTO20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 206.21% | 0.15 | 0.04 | -0.09 | 0.01 | 0.00 |
| ZTO20250919C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 220.67% | 0.15 | 0.04 | -0.09 | 0.01 | 0.00 |
