到期
Puts
对于市场日期September 08, 2025
Calls
对于市场日期September 08, 2025
| 合约 | 行使价 | 买入价 | 卖出价 | 最新 | 交易量 | 未平仓头寸 | 引申波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZIM20250912P00008500 | 8.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 222.31% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| ZIM20250912P00009000 | 9.00 | 0.00 | 0.45 | 0.05 | 1 | 0 | 197.55% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| ZIM20250912P00009500 | 9.50 | 0.00 | 0.40 | 0.20 | 1 | 0 | 173.93% | -0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| ZIM20250912P00010000 | 10.00 | 0.00 | 0.04 | 0.00 | 0 | 0 | 145.50% | -0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| ZIM20250912P00010500 | 10.50 | 0.00 | 0.04 | 0.00 | 0 | 0 | 124.26% | -0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| ZIM20250912P00011000 | 11.00 | 0.00 | 0.01 | 0.00 | 0 | 13 | 83.28% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| ZIM20250912P00011500 | 11.50 | 0.00 | 0.04 | 0.04 | 1 | 21 | 83.45% | -0.04 | 0.08 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00012000 | 12.00 | 0.00 | 0.03 | 0.03 | 4 | 54 | 59.51% | -0.04 | 0.11 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00012500 | 12.50 | 0.03 | 0.06 | 0.05 | 41 | 173 | 53.78% | -0.12 | 0.26 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00013000 | 13.00 | 0.12 | 0.13 | 0.14 | 317 | 729 | 47.25% | -0.29 | 0.52 | -0.03 | 0.00 | -0.00 |
| ZIM20250912P00013500 | 13.50 | 0.31 | 0.34 | 0.33 | 122 | 514 | 45.80% | -0.59 | 0.61 | -0.03 | 0.01 | -0.00 |
| ZIM20250912P00014000 | 14.00 | 0.66 | 0.70 | 0.68 | 72 | 510 | 47.48% | -0.83 | 0.39 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00014500 | 14.50 | 1.11 | 1.17 | 1.23 | 20 | 452 | 51.25% | -0.94 | 0.18 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00015000 | 15.00 | 1.61 | 1.65 | 1.66 | 1 | 91 | 73.17% | -1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| ZIM20250912P00015500 | 15.50 | 2.09 | 2.16 | 0.00 | 0 | 35 | 88.65% | -0.94 | 0.10 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00016000 | 16.00 | 2.61 | 2.66 | 2.76 | 1 | 20 | 102.94% | -0.95 | 0.08 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00016500 | 16.50 | 2.89 | 4.05 | 0.00 | 0 | 3 | 123.39% | -0.94 | 0.07 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00017000 | 17.00 | 3.50 | 4.00 | 3.48 | 10 | 10 | 163.12% | -0.91 | 0.07 | -0.04 | 0.00 | -0.00 |
| ZIM20250912P00017500 | 17.50 | 4.05 | 4.45 | 0.00 | 0 | 10 | 177.26% | -0.91 | 0.06 | -0.04 | 0.00 | -0.00 |
| ZIM20250912P00018000 | 18.00 | 4.40 | 5.80 | 0.00 | 0 | 0 | 201.93% | -0.90 | 0.06 | -0.06 | 0.00 | -0.00 |
| 合约 | 行使价 | 买入价 | 卖出价 | 最新 | 交易量 | 未平仓头寸 | 引申波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZIM20250912C00008500 | 8.50 | 4.50 | 6.15 | 4.75 | 2 | 0 | 352.58% | 0.92 | 0.03 | -0.09 | 0.00 | 0.00 |
| ZIM20250912C00009000 | 9.00 | 3.45 | 5.45 | 4.35 | 1 | 0 | 293.81% | 0.92 | 0.04 | -0.07 | 0.00 | 0.00 |
| ZIM20250912C00009500 | 9.50 | 2.91 | 5.20 | 0.00 | 0 | 0 | 185.14% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| ZIM20250912C00010000 | 10.00 | 2.82 | 4.70 | 0.00 | 0 | 0 | 161.10% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| ZIM20250912C00010500 | 10.50 | 2.64 | 4.15 | 0.00 | 0 | 0 | 157.85% | 0.94 | 0.06 | -0.03 | 0.00 | 0.00 |
| ZIM20250912C00011000 | 11.00 | 2.32 | 2.90 | 0.00 | 0 | 8 | 91.57% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00011500 | 11.50 | 1.77 | 1.99 | 0.00 | 0 | 8 | 96.32% | 0.93 | 0.09 | -0.02 | 0.00 | 0.00 |
| ZIM20250912C00012000 | 12.00 | 1.38 | 1.43 | 1.38 | 60 | 475 | 68.97% | 0.93 | 0.14 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00012500 | 12.50 | 0.91 | 0.94 | 0.90 | 13 | 18 | 49.54% | 0.90 | 0.26 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00013000 | 13.00 | 0.49 | 0.53 | 0.44 | 15 | 81 | 48.01% | 0.70 | 0.51 | -0.03 | 0.00 | 0.00 |
| ZIM20250912C00013500 | 13.50 | 0.19 | 0.21 | 0.19 | 503 | 223 | 44.66% | 0.41 | 0.62 | -0.03 | 0.01 | 0.00 |
| ZIM20250912C00014000 | 14.00 | 0.06 | 0.07 | 0.06 | 423 | 707 | 47.31% | 0.17 | 0.39 | -0.02 | 0.00 | 0.00 |
| ZIM20250912C00014500 | 14.50 | 0.02 | 0.04 | 0.02 | 28 | 585 | 51.45% | 0.07 | 0.18 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00015000 | 15.00 | 0.01 | 0.02 | 0.01 | 110 | 459 | 63.57% | 0.04 | 0.10 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00015500 | 15.50 | 0.00 | 0.03 | 0.00 | 0 | 261 | 77.95% | 0.04 | 0.07 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00016000 | 16.00 | 0.00 | 0.02 | 0.02 | 8 | 84 | 85.07% | 0.02 | 0.05 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00016500 | 16.50 | 0.00 | 0.02 | 0.00 | 0 | 69 | 96.95% | 0.02 | 0.04 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00017000 | 17.00 | 0.00 | 0.01 | 0.00 | 0 | 67 | 98.69% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| ZIM20250912C00017500 | 17.50 | 0.00 | 0.83 | 0.00 | 0 | 8 | 187.37% | 0.10 | 0.07 | -0.05 | 0.00 | 0.00 |
| ZIM20250912C00018000 | 18.00 | 0.00 | 0.07 | 0.00 | 0 | 53 | 157.25% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
