Udløb
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTS20250919C00100000 | 100.00 | 47.50 | 51.40 | 0.00 | 0 | 0 | 115.69% | 0.99 | 0.00 | -0.03 | 0.01 | 0.03 |
| ZTS20250919C00105000 | 105.00 | 42.60 | 46.40 | 0.00 | 0 | 0 | 102.27% | 0.99 | 0.00 | -0.03 | 0.01 | 0.03 |
| ZTS20250919C00110000 | 110.00 | 37.50 | 41.60 | 0.00 | 0 | 0 | 80.99% | 0.99 | 0.00 | -0.01 | 0.00 | 0.03 |
| ZTS20250919C00115000 | 115.00 | 32.60 | 36.60 | 0.00 | 0 | 0 | 90.33% | 0.97 | 0.00 | -0.07 | 0.02 | 0.03 |
| ZTS20250919C00120000 | 120.00 | 27.60 | 31.60 | 0.00 | 0 | 1 | 89.42% | 0.95 | 0.01 | -0.11 | 0.03 | 0.03 |
| ZTS20250919C00125000 | 125.00 | 22.60 | 26.50 | 0.00 | 0 | 5 | 75.58% | 0.94 | 0.01 | -0.11 | 0.03 | 0.03 |
| ZTS20250919C00130000 | 130.00 | 17.60 | 21.70 | 0.00 | 0 | 1 | 70.35% | 0.90 | 0.01 | -0.15 | 0.04 | 0.03 |
| ZTS20250919C00135000 | 135.00 | 12.80 | 16.60 | 0.00 | 0 | 17 | 32.43% | 0.98 | 0.01 | -0.02 | 0.01 | 0.03 |
| ZTS20250919C00140000 | 140.00 | 8.00 | 11.90 | 0.00 | 0 | 11 | 40.76% | 0.85 | 0.02 | -0.12 | 0.06 | 0.03 |
| ZTS20250919C00145000 | 145.00 | 5.30 | 5.80 | 5.41 | 3 | 83 | 27.07% | 0.76 | 0.05 | -0.11 | 0.07 | 0.03 |
| ZTS20250919C00150000 | 150.00 | 2.10 | 2.80 | 2.15 | 30 | 374 | 25.67% | 0.47 | 0.07 | -0.14 | 0.09 | 0.02 |
| ZTS20250919C00155000 | 155.00 | 0.55 | 0.80 | 0.68 | 73 | 1,405 | 26.90% | 0.20 | 0.04 | -0.10 | 0.07 | 0.01 |
| ZTS20250919C00160000 | 160.00 | 0.15 | 0.90 | 0.25 | 8 | 1,099 | 30.50% | 0.08 | 0.02 | -0.06 | 0.04 | 0.00 |
| ZTS20250919C00165000 | 165.00 | 0.10 | 0.20 | 0.10 | 31 | 695 | 36.52% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| ZTS20250919C00170000 | 170.00 | 0.05 | 0.30 | 0.00 | 0 | 450 | 46.39% | 0.04 | 0.01 | -0.05 | 0.02 | 0.00 |
| ZTS20250919C00175000 | 175.00 | 0.00 | 0.10 | 0.00 | 0 | 294 | 45.14% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| ZTS20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.05 | 2 | 333 | 59.13% | 0.03 | 0.00 | -0.04 | 0.01 | 0.00 |
| ZTS20250919C00185000 | 185.00 | 0.00 | 1.75 | 0.00 | 0 | 115 | 90.28% | 0.08 | 0.01 | -0.16 | 0.03 | 0.00 |
| ZTS20250919C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 73 | 109.84% | 0.10 | 0.01 | -0.24 | 0.04 | 0.00 |
| ZTS20250919C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 105 | 118.36% | 0.09 | 0.01 | -0.24 | 0.04 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTS20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 83 | 175.08% | -0.06 | 0.00 | -0.25 | 0.03 | -0.00 |
| ZTS20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 157.62% | -0.06 | 0.00 | -0.24 | 0.03 | -0.00 |
| ZTS20250919P00110000 | 110.00 | 0.00 | 1.35 | 0.00 | 0 | 28 | 117.35% | -0.04 | 0.00 | -0.12 | 0.02 | -0.00 |
| ZTS20250919P00115000 | 115.00 | 0.00 | 1.15 | 0.00 | 0 | 6 | 98.29% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| ZTS20250919P00120000 | 120.00 | 0.00 | 1.95 | 0.00 | 0 | 22 | 84.87% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| ZTS20250919P00125000 | 125.00 | 0.00 | 1.15 | 0.00 | 0 | 22 | 71.74% | -0.05 | 0.01 | -0.09 | 0.03 | -0.00 |
| ZTS20250919P00130000 | 130.00 | 0.00 | 0.60 | 0.08 | 1 | 387 | 45.64% | -0.02 | 0.01 | -0.03 | 0.01 | -0.00 |
| ZTS20250919P00135000 | 135.00 | 0.10 | 0.45 | 0.15 | 15 | 4,666 | 38.79% | -0.05 | 0.01 | -0.05 | 0.02 | -0.00 |
| ZTS20250919P00140000 | 140.00 | 0.25 | 0.60 | 0.25 | 1 | 817 | 31.58% | -0.09 | 0.02 | -0.07 | 0.04 | -0.00 |
| ZTS20250919P00145000 | 145.00 | 0.70 | 1.05 | 0.95 | 14 | 5,206 | 27.34% | -0.24 | 0.05 | -0.11 | 0.07 | -0.01 |
| ZTS20250919P00150000 | 150.00 | 2.05 | 3.00 | 2.63 | 26 | 1,044 | 26.64% | -0.54 | 0.06 | -0.14 | 0.09 | -0.02 |
| ZTS20250919P00155000 | 155.00 | 4.20 | 8.20 | 6.06 | 2 | 485 | 27.72% | -0.80 | 0.04 | -0.10 | 0.07 | -0.02 |
| ZTS20250919P00160000 | 160.00 | 8.80 | 12.80 | 10.05 | 13 | 196 | 36.71% | -0.88 | 0.02 | -0.10 | 0.05 | -0.02 |
| ZTS20250919P00165000 | 165.00 | 13.60 | 17.80 | 0.00 | 0 | 40 | 58.51% | -0.85 | 0.02 | -0.18 | 0.05 | -0.02 |
| ZTS20250919P00170000 | 170.00 | 18.70 | 22.60 | 0.00 | 0 | 37 | 69.87% | -0.87 | 0.01 | -0.19 | 0.05 | -0.02 |
| ZTS20250919P00175000 | 175.00 | 23.60 | 27.50 | 0.00 | 0 | 3 | 80.44% | -0.88 | 0.01 | -0.20 | 0.05 | -0.02 |
| ZTS20250919P00180000 | 180.00 | 28.60 | 32.60 | 0.00 | 0 | 3 | 90.36% | -0.89 | 0.01 | -0.21 | 0.04 | -0.02 |
| ZTS20250919P00185000 | 185.00 | 33.60 | 37.60 | 0.00 | 0 | 4 | 99.75% | -0.90 | 0.01 | -0.22 | 0.04 | -0.03 |
| ZTS20250919P00190000 | 190.00 | 38.60 | 42.70 | 0.00 | 0 | 0 | 111.24% | -0.90 | 0.01 | -0.24 | 0.04 | -0.03 |
| ZTS20250919P00195000 | 195.00 | 43.60 | 47.70 | 0.00 | 0 | 0 | 117.19% | -0.91 | 0.01 | -0.23 | 0.04 | -0.03 |
