Udløb
Calls
for markedsdato April 24, 2026
Puts
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTO20260515C00015000 | 15.00 | 10.00 | 12.90 | 0.00 | 0 | 0 | 216.62% | 0.90 | 0.01 | -0.05 | 0.01 | 0.01 |
| ZTO20260515C00016000 | 16.00 | 9.00 | 11.70 | 0.00 | 0 | 0 | 156.87% | 0.92 | 0.01 | -0.03 | 0.01 | 0.01 |
| ZTO20260515C00017000 | 17.00 | 8.10 | 10.00 | 0.00 | 0 | 0 | 150.87% | 0.91 | 0.02 | -0.04 | 0.01 | 0.01 |
| ZTO20260515C00018000 | 18.00 | 7.30 | 9.10 | 0.00 | 0 | 0 | 143.40% | 0.88 | 0.02 | -0.04 | 0.01 | 0.01 |
| ZTO20260515C00019000 | 19.00 | 6.30 | 8.00 | 0.00 | 0 | 0 | 119.17% | 0.88 | 0.03 | -0.03 | 0.01 | 0.01 |
| ZTO20260515C00020000 | 20.00 | 5.30 | 7.00 | 0.00 | 0 | 0 | 104.21% | 0.87 | 0.03 | -0.03 | 0.01 | 0.01 |
| ZTO20260515C00021000 | 21.00 | 4.30 | 6.20 | 0.00 | 0 | 12 | 96.47% | 0.84 | 0.04 | -0.03 | 0.02 | 0.01 |
| ZTO20260515C00022000 | 22.00 | 2.65 | 4.70 | 0.00 | 0 | 15 | 106.86% | 0.77 | 0.05 | -0.05 | 0.02 | 0.01 |
| ZTO20260515C00023000 | 23.00 | 2.30 | 3.70 | 0.00 | 0 | 31 | 58.21% | 0.80 | 0.08 | -0.02 | 0.02 | 0.01 |
| ZTO20260515C00024000 | 24.00 | 0.85 | 2.70 | 0.00 | 0 | 261 | 24.21% | 0.88 | 0.13 | -0.01 | 0.01 | 0.01 |
| ZTO20260515C00025000 | 25.00 | 1.15 | 1.65 | 1.35 | 11 | 22 | 36.60% | 0.64 | 0.17 | -0.02 | 0.02 | 0.01 |
| ZTO20260515C00026000 | 26.00 | 0.45 | 1.00 | 0.00 | 0 | 92 | 26.99% | 0.44 | 0.24 | -0.02 | 0.02 | 0.01 |
| ZTO20260515C00027000 | 27.00 | 0.25 | 0.75 | 0.00 | 0 | 21 | 38.34% | 0.31 | 0.15 | -0.02 | 0.02 | 0.00 |
| ZTO20260515C00028000 | 28.00 | 0.10 | 0.35 | 0.24 | 6 | 2 | 37.91% | 0.19 | 0.11 | -0.01 | 0.02 | 0.00 |
| ZTO20260515C00029000 | 29.00 | 0.05 | 0.40 | 0.10 | 10 | 2 | 43.66% | 0.14 | 0.08 | -0.01 | 0.01 | 0.00 |
| ZTO20260515C00030000 | 30.00 | 0.00 | 1.20 | 0.00 | 0 | 4 | 78.42% | 0.23 | 0.06 | -0.04 | 0.02 | 0.00 |
| ZTO20260515C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 74.19% | 0.17 | 0.05 | -0.03 | 0.02 | 0.00 |
| ZTO20260515C00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 82.12% | 0.16 | 0.05 | -0.03 | 0.01 | 0.00 |
| ZTO20260515C00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 89.57% | 0.15 | 0.04 | -0.03 | 0.01 | 0.00 |
| ZTO20260515C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 103.29% | 0.13 | 0.03 | -0.03 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTO20260515P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 174.02% | -0.07 | 0.01 | -0.03 | 0.01 | -0.00 |
| ZTO20260515P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 157.04% | -0.07 | 0.01 | -0.03 | 0.01 | -0.00 |
| ZTO20260515P00017000 | 17.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 116.05% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| ZTO20260515P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 125.68% | -0.09 | 0.02 | -0.03 | 0.01 | -0.00 |
| ZTO20260515P00019000 | 19.00 | 0.00 | 0.45 | 0.00 | 0 | 12 | 96.02% | -0.08 | 0.02 | -0.02 | 0.01 | -0.00 |
| ZTO20260515P00020000 | 20.00 | 0.00 | 0.95 | 0.00 | 0 | 61 | 104.79% | -0.13 | 0.03 | -0.03 | 0.01 | -0.00 |
| ZTO20260515P00021000 | 21.00 | 0.00 | 0.95 | 0.00 | 0 | 165 | 90.31% | -0.15 | 0.04 | -0.03 | 0.01 | -0.00 |
| ZTO20260515P00022000 | 22.00 | 0.05 | 0.75 | 0.00 | 0 | 14 | 71.19% | -0.16 | 0.06 | -0.03 | 0.02 | -0.00 |
| ZTO20260515P00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 2,000 | 58.96% | -0.20 | 0.08 | -0.02 | 0.02 | -0.00 |
| ZTO20260515P00024000 | 24.00 | 0.20 | 0.60 | 0.00 | 0 | 75 | 40.87% | -0.23 | 0.12 | -0.02 | 0.02 | -0.00 |
| ZTO20260515P00025000 | 25.00 | 0.40 | 0.85 | 0.55 | 3 | 39 | 28.55% | -0.33 | 0.21 | -0.02 | 0.02 | -0.00 |
| ZTO20260515P00026000 | 26.00 | 0.25 | 1.30 | 0.00 | 0 | 0 | 30.84% | -0.55 | 0.21 | -0.02 | 0.02 | -0.01 |
| ZTO20260515P00027000 | 27.00 | 1.50 | 1.95 | 0.00 | 0 | 0 | 32.20% | -0.72 | 0.17 | -0.02 | 0.02 | -0.01 |
| ZTO20260515P00028000 | 28.00 | 1.15 | 3.80 | 0.00 | 0 | 0 | 34.46% | -0.84 | 0.12 | -0.01 | 0.02 | -0.01 |
| ZTO20260515P00029000 | 29.00 | 2.60 | 4.00 | 0.00 | 0 | 0 | 63.23% | -0.76 | 0.08 | -0.03 | 0.02 | -0.01 |
| ZTO20260515P00030000 | 30.00 | 3.40 | 4.80 | 0.00 | 0 | 0 | 72.96% | -0.78 | 0.06 | -0.03 | 0.02 | -0.01 |
| ZTO20260515P00031000 | 31.00 | 4.20 | 6.00 | 0.00 | 0 | 0 | 93.09% | -0.76 | 0.05 | -0.04 | 0.02 | -0.01 |
| ZTO20260515P00032000 | 32.00 | 5.40 | 7.10 | 0.00 | 0 | 0 | 107.31% | -0.76 | 0.05 | -0.05 | 0.02 | -0.01 |
| ZTO20260515P00033000 | 33.00 | 6.40 | 8.30 | 0.00 | 0 | 0 | 56.22% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| ZTO20260515P00035000 | 35.00 | 8.40 | 10.10 | 0.00 | 0 | 0 | 131.29% | -0.79 | 0.04 | -0.05 | 0.02 | -0.01 |
