Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZBH20250919C00055000 | 55.00 | 46.60 | 49.00 | 0.00 | 0 | 0 | 215.89% | 0.98 | 0.00 | -0.09 | 0.01 | 0.01 |
| ZBH20250919C00060000 | 60.00 | 41.60 | 44.40 | 0.00 | 0 | 0 | 206.80% | 0.96 | 0.00 | -0.13 | 0.01 | 0.01 |
| ZBH20250919C00065000 | 65.00 | 36.00 | 39.30 | 0.00 | 0 | 0 | 186.72% | 0.96 | 0.00 | -0.15 | 0.02 | 0.02 |
| ZBH20250919C00070000 | 70.00 | 30.30 | 34.40 | 0.00 | 0 | 3 | 163.76% | 0.95 | 0.00 | -0.15 | 0.02 | 0.02 |
| ZBH20250919C00075000 | 75.00 | 25.30 | 29.40 | 0.00 | 0 | 2 | 143.99% | 0.93 | 0.01 | -0.16 | 0.02 | 0.02 |
| ZBH20250919C00080000 | 80.00 | 21.10 | 24.30 | 0.00 | 0 | 2 | 117.78% | 0.92 | 0.01 | -0.14 | 0.02 | 0.02 |
| ZBH20250919C00085000 | 85.00 | 15.80 | 19.40 | 0.00 | 0 | 7 | 98.53% | 0.90 | 0.01 | -0.15 | 0.03 | 0.02 |
| ZBH20250919C00090000 | 90.00 | 11.20 | 14.50 | 0.00 | 0 | 39 | 72.44% | 0.88 | 0.02 | -0.12 | 0.03 | 0.02 |
| ZBH20250919C00095000 | 95.00 | 6.20 | 8.60 | 7.90 | 4 | 149 | 33.91% | 0.93 | 0.03 | -0.04 | 0.02 | 0.02 |
| ZBH20250919C00100000 | 100.00 | 3.00 | 3.40 | 0.00 | 0 | 859 | 21.32% | 0.78 | 0.09 | -0.06 | 0.05 | 0.02 |
| ZBH20250919C00105000 | 105.00 | 0.60 | 0.75 | 1.00 | 2,002 | 2,321 | 24.40% | 0.28 | 0.08 | -0.07 | 0.05 | 0.01 |
| ZBH20250919C00110000 | 110.00 | 0.05 | 0.40 | 0.12 | 2,031 | 2,154 | 28.85% | 0.06 | 0.03 | -0.03 | 0.02 | 0.00 |
| ZBH20250919C00115000 | 115.00 | 0.00 | 0.25 | 0.00 | 0 | 92 | 42.43% | 0.05 | 0.01 | -0.03 | 0.02 | 0.00 |
| ZBH20250919C00120000 | 120.00 | 0.00 | 0.25 | 0.00 | 0 | 80 | 54.69% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| ZBH20250919C00125000 | 125.00 | 0.00 | 0.65 | 0.00 | 0 | 54 | 78.84% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
| ZBH20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 34 | 113.52% | 0.11 | 0.01 | -0.18 | 0.03 | 0.00 |
| ZBH20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 17 | 129.64% | 0.11 | 0.01 | -0.21 | 0.03 | 0.00 |
| ZBH20250919C00140000 | 140.00 | 0.00 | 2.10 | 0.00 | 0 | 25 | 128.98% | 0.08 | 0.01 | -0.16 | 0.02 | 0.00 |
| ZBH20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 153.04% | 0.10 | 0.01 | -0.22 | 0.03 | 0.00 |
| ZBH20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 146.23% | 0.06 | 0.01 | -0.15 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZBH20250919P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 221.30% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| ZBH20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 194.05% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| ZBH20250919P00065000 | 65.00 | 0.00 | 2.00 | 0.00 | 0 | 3 | 168.82% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| ZBH20250919P00070000 | 70.00 | 0.00 | 2.00 | 0.00 | 0 | 37 | 145.23% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| ZBH20250919P00075000 | 75.00 | 0.00 | 1.55 | 0.00 | 0 | 727 | 103.81% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| ZBH20250919P00080000 | 80.00 | 0.00 | 1.55 | 0.00 | 0 | 1,861 | 85.19% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| ZBH20250919P00085000 | 85.00 | 0.00 | 0.15 | 0.00 | 0 | 196 | 59.83% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| ZBH20250919P00090000 | 90.00 | 0.00 | 1.15 | 0.00 | 0 | 150 | 65.19% | -0.09 | 0.02 | -0.10 | 0.03 | -0.00 |
| ZBH20250919P00095000 | 95.00 | 0.10 | 0.20 | 0.00 | 0 | 726 | 29.78% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| ZBH20250919P00100000 | 100.00 | 0.60 | 0.75 | 0.65 | 2,010 | 2,301 | 24.29% | -0.25 | 0.08 | -0.07 | 0.05 | -0.01 |
| ZBH20250919P00105000 | 105.00 | 2.85 | 3.30 | 2.95 | 5 | 267 | 22.62% | -0.75 | 0.09 | -0.07 | 0.05 | -0.01 |
| ZBH20250919P00110000 | 110.00 | 5.70 | 8.90 | 7.27 | 1 | 8 | 51.30% | -0.80 | 0.03 | -0.13 | 0.04 | -0.02 |
| ZBH20250919P00115000 | 115.00 | 10.70 | 14.10 | 0.00 | 0 | 2 | 58.01% | -0.89 | 0.02 | -0.10 | 0.03 | -0.01 |
| ZBH20250919P00120000 | 120.00 | 16.40 | 18.70 | 0.00 | 0 | 0 | 76.51% | -0.90 | 0.02 | -0.12 | 0.03 | -0.02 |
| ZBH20250919P00125000 | 125.00 | 21.10 | 24.00 | 0.00 | 0 | 0 | 94.16% | -0.90 | 0.01 | -0.15 | 0.03 | -0.02 |
| ZBH20250919P00130000 | 130.00 | 25.80 | 29.20 | 0.00 | 0 | 0 | 98.92% | -0.93 | 0.01 | -0.12 | 0.02 | -0.02 |
| ZBH20250919P00135000 | 135.00 | 30.80 | 34.20 | 0.00 | 0 | 0 | 115.41% | -0.93 | 0.01 | -0.14 | 0.02 | -0.02 |
| ZBH20250919P00140000 | 140.00 | 35.90 | 39.10 | 0.00 | 0 | 0 | 121.74% | -0.94 | 0.01 | -0.13 | 0.02 | -0.02 |
| ZBH20250919P00145000 | 145.00 | 40.70 | 44.10 | 0.00 | 0 | 0 | 132.21% | -0.94 | 0.01 | -0.13 | 0.02 | -0.02 |
| ZBH20250919P00150000 | 150.00 | 46.10 | 48.40 | 0.00 | 0 | 0 | 142.15% | -0.95 | 0.01 | -0.13 | 0.02 | -0.02 |
