Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZIM20250912P00008500 | 8.50 | 0.00 | 1.55 | 0.00 | 0 | 0 | 775.52% | -0.15 | 0.03 | -0.46 | 0.00 | -0.00 |
| ZIM20250912P00009000 | 9.00 | 0.00 | 1.49 | 0.00 | 0 | 1 | 366.42% | -0.06 | 0.03 | -0.09 | 0.00 | -0.00 |
| ZIM20250912P00009500 | 9.50 | 0.00 | 1.55 | 0.00 | 0 | 1 | 308.57% | -0.06 | 0.04 | -0.07 | 0.00 | -0.00 |
| ZIM20250912P00010000 | 10.00 | 0.00 | 0.04 | 0.00 | 0 | 0 | 197.35% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| ZIM20250912P00010500 | 10.50 | 0.00 | 0.04 | 0.00 | 0 | 0 | 167.24% | -0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| ZIM20250912P00011000 | 11.00 | 0.00 | 0.04 | 0.00 | 0 | 13 | 137.96% | -0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| ZIM20250912P00011500 | 11.50 | 0.00 | 0.03 | 0.00 | 0 | 22 | 104.34% | -0.04 | 0.08 | -0.01 | 0.00 | 0.00 |
| ZIM20250912P00012000 | 12.00 | 0.00 | 0.01 | 0.01 | 7 | 55 | 63.33% | -0.02 | 0.08 | -0.00 | 0.00 | 0.00 |
| ZIM20250912P00012500 | 12.50 | 0.01 | 0.05 | 0.06 | 13 | 201 | 58.71% | -0.11 | 0.32 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00013000 | 13.00 | 0.08 | 0.09 | 0.09 | 76 | 1,000 | 42.03% | -0.33 | 0.87 | -0.04 | 0.00 | -0.00 |
| ZIM20250912P00013500 | 13.50 | 0.35 | 0.40 | 0.40 | 6 | 632 | 52.23% | -0.72 | 0.66 | -0.05 | 0.00 | -0.00 |
| ZIM20250912P00014000 | 14.00 | 0.80 | 0.85 | 0.61 | 216 | 416 | 54.45% | -0.93 | 0.26 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00014500 | 14.50 | 0.90 | 1.35 | 1.19 | 1 | 432 | 86.12% | -0.93 | 0.17 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00015000 | 15.00 | 1.75 | 1.84 | 1.65 | 1 | 66 | 108.92% | -0.94 | 0.11 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00015500 | 15.50 | 2.07 | 2.36 | 2.31 | 24 | 1 | 112.64% | -0.97 | 0.06 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00016000 | 16.00 | 2.74 | 2.84 | 2.71 | 4 | 20 | 159.45% | -0.94 | 0.08 | -0.03 | 0.00 | -0.00 |
| ZIM20250912P00016500 | 16.50 | 3.20 | 3.45 | 0.00 | 0 | 3 | 233.31% | -0.89 | 0.08 | -0.09 | 0.00 | -0.00 |
| ZIM20250912P00017000 | 17.00 | 3.65 | 5.05 | 0.00 | 0 | 0 | 303.00% | -0.84 | 0.08 | -0.16 | 0.00 | -0.00 |
| ZIM20250912P00017500 | 17.50 | 4.25 | 4.80 | 0.00 | 0 | 10 | 188.45% | -0.97 | 0.03 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00018000 | 18.00 | 4.75 | 6.05 | 0.00 | 0 | 0 | 322.43% | -0.88 | 0.06 | -0.13 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZIM20250912C00008500 | 8.50 | 4.25 | 5.90 | 4.81 | 2 | 1 | 450.71% | 0.93 | 0.03 | -0.13 | 0.00 | 0.00 |
| ZIM20250912C00009000 | 9.00 | 3.75 | 5.40 | 4.32 | 1 | 2 | 403.46% | 0.92 | 0.04 | -0.12 | 0.00 | 0.00 |
| ZIM20250912C00009500 | 9.50 | 3.25 | 4.90 | 0.00 | 0 | 1 | 358.23% | 0.91 | 0.05 | -0.12 | 0.00 | 0.00 |
| ZIM20250912C00010000 | 10.00 | 2.79 | 4.35 | 0.00 | 0 | 0 | 326.11% | 0.89 | 0.06 | -0.13 | 0.00 | 0.00 |
| ZIM20250912C00010500 | 10.50 | 2.29 | 3.95 | 0.00 | 0 | 0 | 282.89% | 0.88 | 0.07 | -0.13 | 0.00 | 0.00 |
| ZIM20250912C00011000 | 11.00 | 2.13 | 2.72 | 0.00 | 0 | 10 | 129.12% | 0.97 | 0.05 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00011500 | 11.50 | 1.63 | 2.01 | 0.00 | 0 | 14 | 160.57% | 0.88 | 0.12 | -0.07 | 0.00 | 0.00 |
| ZIM20250912C00012000 | 12.00 | 1.17 | 1.23 | 1.21 | 45 | 402 | 111.80% | 0.88 | 0.18 | -0.05 | 0.00 | 0.00 |
| ZIM20250912C00012500 | 12.50 | 0.45 | 0.76 | 0.69 | 3 | 27 | 50.84% | 0.92 | 0.29 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00013000 | 13.00 | 0.28 | 0.31 | 0.29 | 23 | 90 | 44.06% | 0.67 | 0.84 | -0.04 | 0.00 | 0.00 |
| ZIM20250912C00013500 | 13.50 | 0.06 | 0.11 | 0.07 | 207 | 1,080 | 43.60% | 0.24 | 0.73 | -0.03 | 0.00 | 0.00 |
| ZIM20250912C00014000 | 14.00 | 0.01 | 0.02 | 0.02 | 221 | 1,036 | 52.80% | 0.07 | 0.25 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00014500 | 14.50 | 0.01 | 0.03 | 0.03 | 5 | 610 | 80.40% | 0.06 | 0.15 | -0.02 | 0.00 | 0.00 |
| ZIM20250912C00015000 | 15.00 | 0.01 | 0.02 | 0.01 | 8 | 557 | 96.83% | 0.04 | 0.09 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00015500 | 15.50 | 0.00 | 0.01 | 0.00 | 0 | 275 | 98.76% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| ZIM20250912C00016000 | 16.00 | 0.00 | 0.68 | 0.00 | 0 | 109 | 231.50% | 0.15 | 0.10 | -0.12 | 0.00 | 0.00 |
| ZIM20250912C00016500 | 16.50 | 0.00 | 0.63 | 0.00 | 0 | 59 | 153.05% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00017000 | 17.00 | 0.00 | 0.02 | 0.00 | 0 | 67 | 159.73% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00017500 | 17.50 | 0.00 | 0.95 | 0.00 | 0 | 8 | 387.83% | 0.20 | 0.07 | -0.26 | 0.00 | 0.00 |
| ZIM20250912C00018000 | 18.00 | 0.00 | 0.84 | 0.00 | 0 | 53 | 410.77% | 0.20 | 0.07 | -0.26 | 0.00 | 0.00 |
