Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTS20250919C00105000 | 105.00 | 43.00 | 47.00 | 0.00 | 0 | 0 | 107.44% | 0.98 | 0.00 | -0.05 | 0.01 | 0.03 |
| ZTS20250919C00110000 | 110.00 | 38.30 | 42.00 | 0.00 | 0 | 0 | 102.11% | 0.97 | 0.00 | -0.07 | 0.02 | 0.03 |
| ZTS20250919C00115000 | 115.00 | 33.40 | 37.00 | 0.00 | 0 | 0 | 112.38% | 0.94 | 0.00 | -0.16 | 0.03 | 0.03 |
| ZTS20250919C00120000 | 120.00 | 28.50 | 32.10 | 0.00 | 0 | 1 | 97.85% | 0.93 | 0.01 | -0.16 | 0.03 | 0.03 |
| ZTS20250919C00125000 | 125.00 | 23.50 | 27.10 | 0.00 | 0 | 5 | 87.55% | 0.91 | 0.01 | -0.17 | 0.04 | 0.03 |
| ZTS20250919C00130000 | 130.00 | 18.50 | 22.10 | 0.00 | 0 | 1 | 67.23% | 0.91 | 0.01 | -0.13 | 0.04 | 0.03 |
| ZTS20250919C00135000 | 135.00 | 13.60 | 17.20 | 0.00 | 0 | 17 | 62.62% | 0.86 | 0.01 | -0.17 | 0.06 | 0.03 |
| ZTS20250919C00140000 | 140.00 | 8.70 | 12.40 | 0.00 | 0 | 11 | 49.90% | 0.82 | 0.02 | -0.16 | 0.07 | 0.03 |
| ZTS20250919C00145000 | 145.00 | 4.30 | 7.80 | 0.00 | 0 | 83 | 33.07% | 0.75 | 0.04 | -0.13 | 0.08 | 0.03 |
| ZTS20250919C00150000 | 150.00 | 2.55 | 2.85 | 2.85 | 22 | 366 | 27.27% | 0.53 | 0.06 | -0.14 | 0.10 | 0.02 |
| ZTS20250919C00155000 | 155.00 | 0.85 | 1.00 | 0.90 | 59 | 1,422 | 25.54% | 0.25 | 0.05 | -0.10 | 0.08 | 0.01 |
| ZTS20250919C00160000 | 160.00 | 0.10 | 0.25 | 0.27 | 51 | 1,147 | 26.70% | 0.09 | 0.02 | -0.05 | 0.04 | 0.00 |
| ZTS20250919C00165000 | 165.00 | 0.00 | 0.40 | 0.15 | 1 | 696 | 33.68% | 0.05 | 0.01 | -0.04 | 0.03 | 0.00 |
| ZTS20250919C00170000 | 170.00 | 0.00 | 0.30 | 0.00 | 0 | 450 | 40.92% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| ZTS20250919C00175000 | 175.00 | 0.00 | 0.10 | 0.00 | 0 | 294 | 41.20% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| ZTS20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 333 | 69.37% | 0.07 | 0.01 | -0.11 | 0.03 | 0.00 |
| ZTS20250919C00185000 | 185.00 | 0.00 | 0.10 | 0.00 | 0 | 115 | 53.87% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| ZTS20250919C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 73 | 91.45% | 0.07 | 0.01 | -0.15 | 0.03 | 0.00 |
| ZTS20250919C00195000 | 195.00 | 0.00 | 2.00 | 0.00 | 0 | 105 | 92.27% | 0.05 | 0.00 | -0.12 | 0.03 | 0.00 |
| ZTS20250919C00200000 | 200.00 | 0.00 | 1.35 | 0.00 | 0 | 65 | 99.24% | 0.05 | 0.00 | -0.12 | 0.03 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTS20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 151.64% | -0.06 | 0.00 | -0.22 | 0.03 | -0.00 |
| ZTS20250919P00110000 | 110.00 | 0.00 | 1.35 | 0.00 | 0 | 28 | 113.27% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| ZTS20250919P00115000 | 115.00 | 0.00 | 1.35 | 0.00 | 0 | 6 | 99.75% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| ZTS20250919P00120000 | 120.00 | 0.00 | 1.35 | 0.00 | 0 | 22 | 86.61% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| ZTS20250919P00125000 | 125.00 | 0.00 | 1.15 | 0.00 | 0 | 22 | 70.08% | -0.05 | 0.01 | -0.09 | 0.03 | -0.00 |
| ZTS20250919P00130000 | 130.00 | 0.00 | 0.55 | 0.05 | 1 | 387 | 43.07% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| ZTS20250919P00135000 | 135.00 | 0.10 | 0.15 | 0.00 | 0 | 4,666 | 36.38% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| ZTS20250919P00140000 | 140.00 | 0.20 | 0.30 | 0.20 | 13 | 807 | 30.22% | -0.07 | 0.02 | -0.05 | 0.04 | -0.00 |
| ZTS20250919P00145000 | 145.00 | 0.85 | 1.00 | 0.80 | 76 | 5,198 | 27.67% | -0.21 | 0.04 | -0.10 | 0.07 | -0.01 |
| ZTS20250919P00150000 | 150.00 | 2.50 | 2.90 | 2.50 | 15 | 1,036 | 25.89% | -0.47 | 0.06 | -0.13 | 0.10 | -0.02 |
| ZTS20250919P00155000 | 155.00 | 5.70 | 6.60 | 5.10 | 16 | 487 | 24.62% | -0.78 | 0.05 | -0.10 | 0.07 | -0.02 |
| ZTS20250919P00160000 | 160.00 | 10.00 | 10.60 | 10.71 | 3 | 198 | 25.46% | -0.95 | 0.02 | -0.05 | 0.03 | -0.01 |
| ZTS20250919P00165000 | 165.00 | 13.30 | 16.80 | 0.00 | 0 | 111 | 31.12% | -0.98 | 0.01 | -0.03 | 0.01 | -0.01 |
| ZTS20250919P00170000 | 170.00 | 18.30 | 21.70 | 0.00 | 0 | 37 | 49.39% | -0.94 | 0.01 | -0.08 | 0.03 | -0.02 |
| ZTS20250919P00175000 | 175.00 | 23.30 | 26.80 | 0.00 | 0 | 3 | 58.07% | -0.94 | 0.01 | -0.09 | 0.03 | -0.02 |
| ZTS20250919P00180000 | 180.00 | 28.20 | 31.80 | 0.00 | 0 | 3 | 66.27% | -0.95 | 0.01 | -0.09 | 0.03 | -0.02 |
| ZTS20250919P00185000 | 185.00 | 33.20 | 36.80 | 0.00 | 0 | 4 | 81.42% | -0.93 | 0.01 | -0.13 | 0.03 | -0.02 |
| ZTS20250919P00190000 | 190.00 | 38.20 | 41.80 | 0.00 | 0 | 0 | 100.77% | -0.91 | 0.01 | -0.20 | 0.04 | -0.03 |
| ZTS20250919P00195000 | 195.00 | 43.30 | 46.80 | 0.00 | 0 | 0 | 103.33% | -0.93 | 0.01 | -0.18 | 0.03 | -0.03 |
| ZTS20250919P00200000 | 200.00 | 48.20 | 51.80 | 0.00 | 0 | 0 | 104.09% | -0.95 | 0.00 | -0.14 | 0.03 | -0.03 |
