Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZEPP20250919P00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 197 | 317.68% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ZEPP20250919P00017500 | 17.50 | 0.00 | 1.35 | 0.00 | 0 | 144 | 440.25% | -0.04 | 0.00 | -0.14 | 0.01 | -0.00 |
| ZEPP20250919P00020000 | 20.00 | 0.00 | 0.10 | 0.12 | 4 | 125 | 245.92% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ZEPP20250919P00022500 | 22.50 | 0.05 | 0.10 | 0.10 | 10 | 122 | 229.17% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ZEPP20250919P00025000 | 25.00 | 0.05 | 0.20 | 0.15 | 57 | 113 | 218.29% | -0.02 | 0.00 | -0.04 | 0.00 | -0.00 |
| ZEPP20250919P00030000 | 30.00 | 0.05 | 0.50 | 0.16 | 21 | 236 | 177.39% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| ZEPP20250919P00035000 | 35.00 | 0.35 | 0.75 | 0.50 | 25 | 319 | 159.86% | -0.07 | 0.01 | -0.08 | 0.01 | -0.00 |
| ZEPP20250919P00040000 | 40.00 | 0.80 | 1.60 | 1.55 | 7 | 140 | 151.09% | -0.15 | 0.02 | -0.15 | 0.02 | -0.00 |
| ZEPP20250919P00045000 | 45.00 | 2.15 | 3.00 | 2.30 | 21 | 189 | 148.50% | -0.28 | 0.03 | -0.21 | 0.03 | -0.00 |
| ZEPP20250919P00050000 | 50.00 | 3.50 | 5.50 | 4.90 | 46 | 87 | 154.72% | -0.44 | 0.03 | -0.26 | 0.03 | -0.01 |
| ZEPP20250919P00055000 | 55.00 | 7.30 | 8.60 | 0.00 | 0 | 3 | 149.30% | -0.59 | 0.03 | -0.25 | 0.03 | -0.01 |
| ZEPP20250919P00060000 | 60.00 | 9.70 | 12.50 | 0.00 | 0 | 0 | 154.24% | -0.71 | 0.03 | -0.22 | 0.03 | -0.01 |
| ZEPP20250919P00065000 | 65.00 | 14.30 | 16.80 | 0.00 | 0 | 10 | 149.61% | -0.82 | 0.02 | -0.16 | 0.02 | -0.01 |
| ZEPP20250919P00070000 | 70.00 | 19.20 | 22.20 | 0.00 | 0 | 0 | 165.59% | -0.85 | 0.02 | -0.15 | 0.02 | -0.01 |
| ZEPP20250919P00075000 | 75.00 | 23.90 | 26.70 | 0.00 | 0 | 0 | 179.59% | -0.88 | 0.01 | -0.14 | 0.02 | -0.01 |
| ZEPP20250919P00080000 | 80.00 | 28.30 | 31.20 | 0.00 | 0 | 0 | 143.35% | -0.97 | 0.01 | -0.04 | 0.01 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZEPP20250919C00015000 | 15.00 | 34.40 | 37.00 | 0.00 | 0 | 69 | 462.90% | 0.98 | 0.00 | -0.10 | 0.00 | 0.00 |
| ZEPP20250919C00017500 | 17.50 | 32.30 | 34.00 | 0.00 | 0 | 59 | 365.41% | 0.98 | 0.00 | -0.07 | 0.00 | 0.00 |
| ZEPP20250919C00020000 | 20.00 | 29.50 | 32.20 | 0.00 | 0 | 24 | 322.22% | 0.98 | 0.00 | -0.07 | 0.00 | 0.00 |
| ZEPP20250919C00022500 | 22.50 | 27.00 | 29.60 | 0.00 | 0 | 66 | 352.20% | 0.95 | 0.00 | -0.14 | 0.01 | 0.00 |
| ZEPP20250919C00025000 | 25.00 | 24.90 | 26.30 | 0.00 | 0 | 64 | 239.22% | 0.98 | 0.00 | -0.05 | 0.00 | 0.01 |
| ZEPP20250919C00030000 | 30.00 | 19.90 | 21.80 | 0.00 | 0 | 58 | 238.03% | 0.93 | 0.01 | -0.12 | 0.01 | 0.01 |
| ZEPP20250919C00035000 | 35.00 | 14.80 | 16.50 | 0.00 | 0 | 146 | 175.63% | 0.92 | 0.01 | -0.11 | 0.01 | 0.01 |
| ZEPP20250919C00040000 | 40.00 | 10.90 | 12.20 | 11.50 | 7 | 354 | 160.08% | 0.84 | 0.02 | -0.16 | 0.02 | 0.01 |
| ZEPP20250919C00045000 | 45.00 | 7.40 | 9.60 | 7.97 | 3 | 242 | 149.83% | 0.72 | 0.03 | -0.21 | 0.03 | 0.01 |
| ZEPP20250919C00050000 | 50.00 | 4.70 | 7.00 | 5.20 | 22 | 110 | 150.06% | 0.57 | 0.03 | -0.25 | 0.03 | 0.01 |
| ZEPP20250919C00055000 | 55.00 | 2.85 | 5.00 | 2.90 | 11 | 109 | 156.67% | 0.42 | 0.03 | -0.26 | 0.03 | 0.00 |
| ZEPP20250919C00060000 | 60.00 | 1.70 | 2.45 | 2.10 | 2 | 51 | 154.65% | 0.29 | 0.03 | -0.22 | 0.03 | 0.00 |
| ZEPP20250919C00065000 | 65.00 | 0.95 | 1.65 | 0.00 | 0 | 129 | 158.49% | 0.20 | 0.02 | -0.19 | 0.02 | 0.00 |
| ZEPP20250919C00070000 | 70.00 | 0.50 | 1.15 | 0.00 | 0 | 58 | 163.52% | 0.14 | 0.02 | -0.15 | 0.02 | 0.00 |
| ZEPP20250919C00075000 | 75.00 | 0.25 | 0.90 | 0.00 | 0 | 0 | 161.91% | 0.09 | 0.01 | -0.11 | 0.01 | 0.00 |
| ZEPP20250919C00080000 | 80.00 | 0.15 | 0.50 | 0.00 | 0 | 34 | 165.32% | 0.06 | 0.01 | -0.08 | 0.01 | 0.00 |
