Udløb
Calls
for markedsdato September 11, 2025
Puts
for markedsdato September 11, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZIM20250919C00008500 | 8.50 | 4.10 | 6.80 | 0.00 | 0 | 0 | 319.47% | 0.89 | 0.03 | -0.08 | 0.00 | 0.00 |
| ZIM20250919C00009000 | 9.00 | 3.60 | 6.35 | 0.00 | 0 | 0 | 290.11% | 0.88 | 0.04 | -0.07 | 0.00 | 0.00 |
| ZIM20250919C00009500 | 9.50 | 3.15 | 5.15 | 0.00 | 0 | 0 | 101.70% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| ZIM20250919C00010000 | 10.00 | 2.99 | 3.80 | 0.00 | 0 | 0 | 96.35% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| ZIM20250919C00010500 | 10.50 | 2.85 | 3.30 | 0.00 | 0 | 0 | 137.05% | 0.91 | 0.06 | -0.03 | 0.00 | 0.00 |
| ZIM20250919C00011000 | 11.00 | 2.40 | 2.63 | 2.46 | 24 | 10 | 86.79% | 0.95 | 0.06 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00011500 | 11.50 | 1.84 | 2.28 | 2.03 | 8 | 47 | 63.30% | 0.96 | 0.07 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00012000 | 12.00 | 1.24 | 1.65 | 1.60 | 19 | 49 | 52.99% | 0.94 | 0.11 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00012500 | 12.50 | 0.80 | 1.19 | 1.10 | 2 | 0 | 49.31% | 0.86 | 0.22 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00013000 | 13.00 | 0.68 | 0.77 | 0.66 | 4 | 225 | 49.56% | 0.71 | 0.34 | -0.02 | 0.01 | 0.00 |
| ZIM20250919C00013500 | 13.50 | 0.37 | 0.43 | 0.38 | 427 | 796 | 44.63% | 0.52 | 0.44 | -0.02 | 0.01 | 0.00 |
| ZIM20250919C00014000 | 14.00 | 0.06 | 0.20 | 0.18 | 139 | 424 | 45.82% | 0.32 | 0.39 | -0.02 | 0.01 | 0.00 |
| ZIM20250919C00014500 | 14.50 | 0.07 | 0.09 | 0.08 | 70 | 676 | 46.99% | 0.17 | 0.26 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00015000 | 15.00 | 0.02 | 0.06 | 0.04 | 296 | 1,700 | 48.69% | 0.08 | 0.16 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00015500 | 15.50 | 0.00 | 0.05 | 0.04 | 50 | 1,206 | 56.13% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00016000 | 16.00 | 0.01 | 0.04 | 0.04 | 10 | 2,355 | 70.46% | 0.06 | 0.09 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00016500 | 16.50 | 0.02 | 0.05 | 0.00 | 0 | 289 | 80.44% | 0.06 | 0.07 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00017000 | 17.00 | 0.01 | 0.03 | 0.04 | 2 | 1,500 | 81.30% | 0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00017500 | 17.50 | 0.00 | 0.06 | 0.00 | 0 | 94 | 95.93% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00018000 | 18.00 | 0.00 | 0.02 | 0.02 | 10 | 1,241 | 87.99% | 0.02 | 0.02 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZIM20250919P00008500 | 8.50 | 0.00 | 1.60 | 0.00 | 0 | 0 | 407.15% | -0.14 | 0.03 | -0.12 | 0.00 | -0.00 |
| ZIM20250919P00009000 | 9.00 | 0.00 | 1.57 | 0.00 | 0 | 1 | 348.16% | -0.15 | 0.03 | -0.10 | 0.00 | -0.00 |
| ZIM20250919P00009500 | 9.50 | 0.00 | 0.52 | 0.00 | 0 | 0 | 190.30% | -0.08 | 0.04 | -0.04 | 0.00 | -0.00 |
| ZIM20250919P00010000 | 10.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 126.79% | -0.05 | 0.04 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00010500 | 10.50 | 0.00 | 0.04 | 0.00 | 0 | 0 | 92.17% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00011000 | 11.00 | 0.00 | 0.04 | 0.00 | 0 | 6 | 77.63% | -0.03 | 0.05 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00011500 | 11.50 | 0.00 | 0.04 | 0.02 | 5 | 10 | 63.21% | -0.04 | 0.07 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00012000 | 12.00 | 0.00 | 0.02 | 0.05 | 6 | 1,956 | 55.83% | -0.07 | 0.12 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00012500 | 12.50 | 0.03 | 0.07 | 0.00 | 0 | 3,246 | 47.12% | -0.13 | 0.22 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00013000 | 13.00 | 0.15 | 0.16 | 0.16 | 372 | 4,490 | 46.00% | -0.27 | 0.36 | -0.02 | 0.01 | -0.00 |
| ZIM20250919P00013500 | 13.50 | 0.29 | 0.35 | 0.35 | 42 | 2,273 | 44.09% | -0.48 | 0.45 | -0.02 | 0.01 | -0.00 |
| ZIM20250919P00014000 | 14.00 | 0.57 | 0.65 | 0.66 | 19 | 1,491 | 41.43% | -0.71 | 0.42 | -0.02 | 0.01 | -0.00 |
| ZIM20250919P00014500 | 14.50 | 0.86 | 1.42 | 1.07 | 208 | 360 | 61.07% | -0.77 | 0.25 | -0.02 | 0.01 | -0.00 |
| ZIM20250919P00015000 | 15.00 | 1.43 | 1.51 | 1.45 | 32 | 2,067 | 50.24% | -0.92 | 0.17 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00015500 | 15.50 | 1.41 | 2.38 | 0.00 | 0 | 124 | 96.96% | -0.81 | 0.14 | -0.03 | 0.01 | -0.00 |
| ZIM20250919P00016000 | 16.00 | 2.37 | 2.50 | 2.56 | 1 | 17,501 | 60.69% | -0.98 | 0.07 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00016500 | 16.50 | 2.71 | 3.10 | 0.00 | 0 | 20 | 107.63% | -0.88 | 0.10 | -0.03 | 0.00 | -0.00 |
| ZIM20250919P00017000 | 17.00 | 3.40 | 3.50 | 0.00 | 0 | 193 | 101.57% | -0.93 | 0.07 | -0.02 | 0.00 | -0.00 |
| ZIM20250919P00017500 | 17.50 | 3.70 | 4.10 | 0.00 | 0 | 0 | 85.13% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00018000 | 18.00 | 4.30 | 4.65 | 0.00 | 0 | 18 | 139.29% | -0.90 | 0.06 | -0.03 | 0.00 | -0.00 |
