Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE20250912P00020000 | 20.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 96.64% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00020500 | 20.50 | 0.00 | 0.01 | 0.00 | 0 | 3 | 94.96% | -0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
| PFE20250912P00021000 | 21.00 | 0.00 | 0.01 | 0.00 | 0 | 176 | 76.85% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00021500 | 21.50 | 0.00 | 0.01 | 0.00 | 0 | 127 | 67.03% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00022000 | 22.00 | 0.00 | 0.01 | 0.00 | 0 | 126 | 57.29% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00022500 | 22.50 | 0.00 | 0.01 | 0.00 | 0 | 228 | 47.61% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00023000 | 23.00 | 0.00 | 0.02 | 0.01 | 82 | 371 | 42.23% | -0.03 | 0.07 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00023500 | 23.50 | 0.00 | 0.02 | 0.02 | 454 | 1,688 | 31.62% | -0.04 | 0.11 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00024000 | 24.00 | 0.03 | 0.04 | 0.04 | 769 | 2,958 | 28.03% | -0.11 | 0.30 | -0.02 | 0.00 | -0.00 |
| PFE20250912P00024500 | 24.50 | 0.10 | 0.11 | 0.09 | 774 | 5,148 | 22.43% | -0.32 | 0.71 | -0.03 | 0.01 | -0.00 |
| PFE20250912P00025000 | 25.00 | 0.34 | 0.37 | 0.32 | 480 | 3,889 | 21.07% | -0.70 | 0.74 | -0.03 | 0.01 | -0.00 |
| PFE20250912P00025500 | 25.50 | 0.75 | 0.81 | 0.85 | 2 | 254 | 25.73% | -0.90 | 0.32 | -0.02 | 0.00 | -0.00 |
| PFE20250912P00026000 | 26.00 | 1.25 | 1.30 | 1.27 | 36 | 27,086 | 30.72% | -0.97 | 0.13 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00026500 | 26.50 | 1.74 | 1.87 | 0.00 | 0 | 5 | 49.67% | -0.93 | 0.12 | -0.02 | 0.00 | -0.00 |
| PFE20250912P00027000 | 27.00 | 2.24 | 2.45 | 0.00 | 0 | 3 | 78.43% | -0.88 | 0.11 | -0.05 | 0.00 | -0.00 |
| PFE20250912P00027500 | 27.50 | 2.74 | 3.05 | 0.00 | 0 | 39 | 91.07% | -0.89 | 0.09 | -0.06 | 0.00 | -0.00 |
| PFE20250912P00028000 | 28.00 | 3.20 | 4.50 | 0.00 | 0 | 0 | 184.69% | -0.74 | 0.08 | -0.23 | 0.01 | -0.00 |
| PFE20250912P00028500 | 28.50 | 3.75 | 4.40 | 0.00 | 0 | 10 | 138.39% | -0.85 | 0.07 | -0.11 | 0.01 | -0.00 |
| PFE20250912P00029000 | 29.00 | 4.20 | 6.20 | 0.00 | 0 | 0 | 259.43% | -0.71 | 0.06 | -0.35 | 0.01 | -0.00 |
| PFE20250912P00029500 | 29.50 | 4.70 | 6.85 | 0.00 | 0 | 0 | 273.10% | -0.72 | 0.05 | -0.36 | 0.01 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE20250912C00020000 | 20.00 | 4.70 | 5.35 | 0.00 | 0 | 4 | 114.59% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00020500 | 20.50 | 4.20 | 4.80 | 0.00 | 0 | 0 | 87.50% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00021000 | 21.00 | 3.70 | 3.80 | 3.70 | 1 | 3 | 198.13% | 0.84 | 0.05 | -0.18 | 0.01 | 0.00 |
| PFE20250912C00021500 | 21.50 | 3.20 | 3.30 | 3.30 | 1 | 0 | 135.41% | 0.88 | 0.06 | -0.09 | 0.00 | 0.00 |
| PFE20250912C00022000 | 22.00 | 2.70 | 2.89 | 0.00 | 0 | 2 | 86.57% | 0.94 | 0.06 | -0.03 | 0.00 | 0.00 |
| PFE20250912C00022500 | 22.50 | 2.18 | 2.28 | 2.13 | 2 | 6 | 47.01% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00023000 | 23.00 | 1.67 | 1.81 | 1.67 | 1 | 14 | 37.20% | 0.98 | 0.05 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00023500 | 23.50 | 1.14 | 1.28 | 1.28 | 5 | 101 | 35.92% | 0.94 | 0.14 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00024000 | 24.00 | 0.75 | 0.80 | 0.81 | 46 | 361 | 27.80% | 0.89 | 0.30 | -0.02 | 0.00 | 0.00 |
| PFE20250912C00024500 | 24.50 | 0.34 | 0.36 | 0.36 | 626 | 3,685 | 24.31% | 0.67 | 0.66 | -0.04 | 0.01 | 0.00 |
| PFE20250912C00025000 | 25.00 | 0.09 | 0.10 | 0.09 | 4,730 | 9,194 | 21.71% | 0.31 | 0.72 | -0.03 | 0.01 | 0.00 |
| PFE20250912C00025500 | 25.50 | 0.02 | 0.03 | 0.02 | 1,853 | 7,812 | 24.98% | 0.10 | 0.30 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00026000 | 26.00 | 0.01 | 0.02 | 0.01 | 485 | 4,466 | 32.62% | 0.05 | 0.14 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00026500 | 26.50 | 0.00 | 0.01 | 0.01 | 23 | 5,586 | 35.47% | 0.02 | 0.06 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00027000 | 27.00 | 0.00 | 0.01 | 0.01 | 6 | 1,305 | 43.59% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00027500 | 27.50 | 0.00 | 0.01 | 0.00 | 0 | 364 | 51.37% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00028000 | 28.00 | 0.00 | 0.01 | 0.00 | 0 | 35 | 58.86% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00028500 | 28.50 | 0.00 | 0.01 | 0.00 | 0 | 12 | 66.10% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00029000 | 29.00 | 0.00 | 0.01 | 0.00 | 0 | 72 | 73.11% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00029500 | 29.50 | 0.00 | 0.01 | 0.00 | 0 | 6 | 79.91% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
