MZTI - The Marzetti Company - Opsiyon Zinciri

The Marzetti Company
US ˙ NasdaqGS ˙ US5138471033

Bitim
Calls pazar tarihi June 05, 2026 için
Sözleşme Kullanım Alış Satış Son Hacim Açık Pozisyon Örtük Volatilite Delta Gama Teta Vega Rho
MZTI20260618C00090000 90.00 15.50 19.80 0.00 0 0 64.33% 0.93 0.01 -0.06 0.03 0.03
MZTI20260618C00095000 95.00 10.60 14.90 0.00 0 0 51.33% 0.90 0.02 -0.06 0.03 0.03
MZTI20260618C00100000 100.00 5.90 10.10 0.00 0 10 40.94% 0.83 0.03 -0.08 0.05 0.03
MZTI20260618C00105000 105.00 1.85 5.80 0.00 0 2 33.66% 0.65 0.05 -0.10 0.08 0.02
MZTI20260618C00110000 110.00 0.00 4.10 0.00 0 2 38.29% 0.38 0.05 -0.12 0.08 0.01
MZTI20260618C00115000 115.00 0.00 2.65 0.00 0 15 47.87% 0.24 0.03 -0.12 0.06 0.01
MZTI20260618C00120000 120.00 0.00 2.15 0.00 0 3 59.31% 0.18 0.02 -0.12 0.05 0.01
MZTI20260618C00125000 125.00 0.00 2.15 0.00 0 3 72.69% 0.15 0.02 -0.13 0.05 0.01
MZTI20260618C00130000 130.00 0.00 2.15 0.00 0 0 84.86% 0.13 0.01 -0.14 0.04 0.00
MZTI20260618C00135000 135.00 0.00 2.15 0.00 0 3 96.09% 0.12 0.01 -0.15 0.04 0.00
MZTI20260618C00140000 140.00 0.00 2.15 0.00 0 1 106.56% 0.11 0.01 -0.16 0.04 0.00
MZTI20260618C00145000 145.00 0.00 2.15 0.00 0 0 116.38% 0.11 0.01 -0.16 0.04 0.00
MZTI20260618C00150000 150.00 0.00 2.15 0.00 0 0 125.64% 0.10 0.01 -0.17 0.04 0.00
MZTI20260618C00155000 155.00 0.00 2.15 0.00 0 3 134.42% 0.10 0.01 -0.17 0.03 0.00
MZTI20260618C00160000 160.00 0.00 2.15 0.00 0 2 142.76% 0.09 0.01 -0.18 0.03 0.00
MZTI20260618C00165000 165.00 0.00 2.15 0.00 0 0 150.71% 0.09 0.01 -0.18 0.03 0.00
MZTI20260618C00170000 170.00 0.00 2.15 0.00 0 0 158.31% 0.08 0.00 -0.18 0.03 0.00
MZTI20260618C00175000 175.00 0.00 2.15 0.00 0 1 165.58% 0.08 0.00 -0.19 0.03 0.00
MZTI20260618C00180000 180.00 0.00 2.15 0.00 0 0 172.57% 0.08 0.00 -0.19 0.03 0.00
MZTI20260618C00185000 185.00 0.00 2.15 0.00 0 0 179.29% 0.08 0.00 -0.19 0.03 0.00
MZTI20260618C00190000 190.00 0.00 4.30 0.00 0 0 185.75% 0.08 0.00 -0.19 0.03 0.00
MZTI20260618C00195000 195.00 0.00 4.30 0.00 0 1 191.99% 0.07 0.00 -0.20 0.03 0.00
MZTI20260618C00200000 200.00 0.00 0.10 0.00 0 8 126.86% 0.01 0.00 -0.02 0.00 0.00
MZTI20260618C00210000 210.00 0.00 4.30 0.00 0 0 209.46% 0.07 0.00 -0.20 0.03 0.00
MZTI20260618C00220000 220.00 0.00 4.30 0.00 0 0 220.20% 0.07 0.00 -0.21 0.03 0.00
MZTI20260618C00230000 230.00 0.00 4.30 0.00 0 0 230.33% 0.06 0.00 -0.21 0.03 0.00
MZTI20260618C00240000 240.00 0.00 4.30 0.00 0 0 239.90% 0.06 0.00 -0.21 0.02 0.00
Puts pazar tarihi June 05, 2026 için
Sözleşme Kullanım Alış Satış Son Hacim Açık Pozisyon Örtük Volatilite Delta Gama Teta Vega Rho
MZTI20260618P00090000 90.00 0.00 2.25 0.00 0 0 86.14% -0.12 0.01 -0.13 0.04 -0.00
MZTI20260618P00095000 95.00 0.00 0.60 0.00 0 2 45.54% -0.07 0.01 -0.05 0.03 -0.00
MZTI20260618P00100000 100.00 0.00 1.05 0.00 0 1 35.79% -0.14 0.03 -0.06 0.05 -0.01
MZTI20260618P00105000 105.00 0.00 3.60 0.00 0 3 35.43% -0.36 0.05 -0.10 0.08 -0.01
MZTI20260618P00110000 110.00 2.05 6.40 0.00 0 10 33.19% -0.64 0.06 -0.10 0.08 -0.02
MZTI20260618P00115000 115.00 6.00 10.10 0.00 0 5 26.42% -0.92 0.03 -0.03 0.03 -0.02
MZTI20260618P00120000 120.00 10.60 15.00 0.00 0 2 75.10% -0.76 0.02 -0.18 0.06 -0.03
MZTI20260618P00125000 125.00 15.70 20.00 0.00 0 63 88.24% -0.79 0.02 -0.19 0.06 -0.03
MZTI20260618P00130000 130.00 20.60 24.80 0.00 0 59 99.74% -0.82 0.01 -0.20 0.05 -0.03
MZTI20260618P00135000 135.00 25.50 29.80 0.00 0 4 115.90% -0.82 0.01 -0.23 0.05 -0.03
MZTI20260618P00140000 140.00 30.60 35.00 0.00 0 0 127.46% -0.84 0.01 -0.24 0.05 -0.03
MZTI20260618P00145000 145.00 35.60 40.00 0.00 0 0 134.02% -0.85 0.01 -0.23 0.05 -0.03
MZTI20260618P00150000 150.00 40.50 44.80 0.00 0 0 144.07% -0.86 0.01 -0.24 0.04 -0.03
MZTI20260618P00155000 155.00 45.50 49.80 0.00 0 0 158.15% -0.86 0.01 -0.27 0.05 -0.04
MZTI20260618P00160000 160.00 50.60 55.00 0.00 0 0 162.64% -0.87 0.01 -0.25 0.04 -0.04
MZTI20260618P00165000 165.00 55.60 60.00 0.00 0 0 171.25% -0.88 0.01 -0.26 0.04 -0.04
MZTI20260618P00170000 170.00 60.60 64.80 0.00 0 0 181.97% -0.88 0.01 -0.28 0.04 -0.04
MZTI20260618P00175000 175.00 65.70 69.80 0.00 0 0 187.37% -0.88 0.01 -0.27 0.04 -0.04
MZTI20260618P00180000 180.00 70.70 74.80 0.00 0 0 197.53% -0.88 0.00 -0.29 0.04 -0.04
MZTI20260618P00185000 185.00 75.50 79.80 0.00 0 0 209.93% -0.88 0.00 -0.32 0.04 -0.04
MZTI20260618P00190000 190.00 80.60 84.80 0.00 0 0 209.22% -0.89 0.00 -0.29 0.04 -0.04
MZTI20260618P00195000 195.00 85.60 90.00 0.00 0 0 215.98% -0.89 0.00 -0.29 0.04 -0.04
MZTI20260618P00200000 200.00 90.70 94.80 0.00 0 0 227.96% -0.89 0.00 -0.32 0.04 -0.04
MZTI20260618P00210000 210.00 100.50 104.80 0.00 0 0 234.91% -0.90 0.00 -0.30 0.03 -0.04
MZTI20260618P00220000 220.00 110.50 114.80 0.00 0 0 246.56% -0.90 0.00 -0.31 0.03 -0.05
MZTI20260618P00230000 230.00 120.50 124.80 0.00 0 0 266.21% -0.90 0.00 -0.35 0.04 -0.05
MZTI20260618P00240000 240.00 130.60 134.80 0.00 0 0 276.76% -0.90 0.00 -0.36 0.04 -0.05
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:LC1 €92,00
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista