Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PZZA20250919P00025000 | 25.00 | 0.00 | 1.15 | 0.00 | 0 | 20 | 276.53% | -0.04 | 0.00 | -0.09 | 0.01 | -0.00 |
| PZZA20250919P00027500 | 27.50 | 0.00 | 1.15 | 0.00 | 0 | 70 | 243.01% | -0.04 | 0.00 | -0.09 | 0.01 | -0.00 |
| PZZA20250919P00030000 | 30.00 | 0.00 | 0.25 | 0.00 | 0 | 282 | 164.49% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| PZZA20250919P00032500 | 32.50 | 0.00 | 0.25 | 0.00 | 0 | 185 | 141.20% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| PZZA20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 9,488 | 96.82% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| PZZA20250919P00037500 | 37.50 | 0.00 | 0.10 | 0.00 | 0 | 2,999 | 87.85% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| PZZA20250919P00040000 | 40.00 | 0.00 | 0.50 | 0.00 | 0 | 202 | 79.06% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| PZZA20250919P00042500 | 42.50 | 0.10 | 0.45 | 0.17 | 11 | 544 | 68.02% | -0.07 | 0.03 | -0.04 | 0.01 | -0.00 |
| PZZA20250919P00045000 | 45.00 | 0.30 | 1.50 | 0.00 | 0 | 424 | 69.06% | -0.18 | 0.05 | -0.08 | 0.02 | -0.00 |
| PZZA20250919P00047500 | 47.50 | 1.05 | 1.30 | 1.13 | 28 | 149 | 70.74% | -0.34 | 0.07 | -0.11 | 0.03 | -0.00 |
| PZZA20250919P00050000 | 50.00 | 2.25 | 2.50 | 0.00 | 0 | 263 | 71.19% | -0.52 | 0.07 | -0.13 | 0.03 | -0.01 |
| PZZA20250919P00052500 | 52.50 | 3.80 | 4.10 | 0.00 | 0 | 27 | 75.18% | -0.67 | 0.06 | -0.12 | 0.03 | -0.01 |
| PZZA20250919P00055000 | 55.00 | 5.80 | 6.10 | 0.00 | 0 | 28 | 77.72% | -0.79 | 0.05 | -0.10 | 0.02 | -0.01 |
| PZZA20250919P00057500 | 57.50 | 7.90 | 8.40 | 0.00 | 0 | 0 | 64.70% | -0.93 | 0.03 | -0.04 | 0.01 | -0.01 |
| PZZA20250919P00060000 | 60.00 | 9.40 | 12.50 | 0.00 | 0 | 0 | 91.28% | -0.90 | 0.03 | -0.07 | 0.01 | -0.01 |
| PZZA20250919P00065000 | 65.00 | 13.60 | 17.40 | 0.00 | 0 | 0 | 161.66% | -0.83 | 0.02 | -0.17 | 0.02 | -0.01 |
| PZZA20250919P00070000 | 70.00 | 18.50 | 22.40 | 0.00 | 0 | 0 | 214.15% | -0.80 | 0.02 | -0.25 | 0.02 | -0.01 |
| PZZA20250919P00075000 | 75.00 | 23.50 | 27.40 | 0.00 | 0 | 0 | 244.60% | -0.81 | 0.01 | -0.28 | 0.02 | -0.01 |
| PZZA20250919P00080000 | 80.00 | 28.50 | 32.40 | 0.00 | 0 | 0 | 151.50% | -0.97 | 0.01 | -0.04 | 0.00 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PZZA20250919C00025000 | 25.00 | 22.70 | 26.50 | 0.00 | 0 | 0 | 160.37% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| PZZA20250919C00027500 | 27.50 | 20.20 | 24.00 | 0.00 | 0 | 0 | 173.74% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| PZZA20250919C00030000 | 30.00 | 17.70 | 21.50 | 0.00 | 0 | 0 | 227.53% | 0.94 | 0.01 | -0.11 | 0.01 | 0.01 |
| PZZA20250919C00032500 | 32.50 | 17.00 | 17.60 | 0.00 | 0 | 7 | 126.71% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| PZZA20250919C00035000 | 35.00 | 14.50 | 15.10 | 0.00 | 0 | 25 | 105.79% | 0.98 | 0.00 | -0.01 | 0.00 | 0.01 |
| PZZA20250919C00037500 | 37.50 | 10.20 | 12.50 | 0.00 | 0 | 4 | 133.35% | 0.92 | 0.01 | -0.08 | 0.01 | 0.01 |
| PZZA20250919C00040000 | 40.00 | 9.70 | 10.00 | 0.00 | 0 | 129 | 67.77% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| PZZA20250919C00042500 | 42.50 | 7.20 | 7.70 | 0.00 | 0 | 123 | 64.43% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| PZZA20250919C00045000 | 45.00 | 5.00 | 5.40 | 5.29 | 101 | 2,941 | 65.86% | 0.83 | 0.05 | -0.07 | 0.02 | 0.01 |
| PZZA20250919C00047500 | 47.50 | 3.20 | 3.60 | 3.41 | 126 | 1,833 | 67.52% | 0.66 | 0.07 | -0.11 | 0.03 | 0.01 |
| PZZA20250919C00050000 | 50.00 | 2.05 | 2.25 | 2.00 | 691 | 6,081 | 72.41% | 0.48 | 0.07 | -0.13 | 0.03 | 0.01 |
| PZZA20250919C00052500 | 52.50 | 0.70 | 2.00 | 1.16 | 10 | 2,202 | 77.19% | 0.33 | 0.06 | -0.12 | 0.03 | 0.00 |
| PZZA20250919C00055000 | 55.00 | 0.60 | 0.75 | 0.70 | 130 | 1,414 | 78.03% | 0.21 | 0.05 | -0.10 | 0.02 | 0.00 |
| PZZA20250919C00057500 | 57.50 | 0.05 | 1.25 | 0.00 | 0 | 944 | 86.05% | 0.15 | 0.03 | -0.08 | 0.02 | 0.00 |
| PZZA20250919C00060000 | 60.00 | 0.10 | 0.35 | 0.19 | 2 | 672 | 79.41% | 0.07 | 0.02 | -0.04 | 0.01 | 0.00 |
| PZZA20250919C00065000 | 65.00 | 0.00 | 0.35 | 0.00 | 0 | 707 | 97.28% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| PZZA20250919C00070000 | 70.00 | 0.00 | 1.35 | 0.00 | 0 | 8 | 153.93% | 0.10 | 0.01 | -0.11 | 0.01 | 0.00 |
| PZZA20250919C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 175.58% | 0.09 | 0.01 | -0.11 | 0.01 | 0.00 |
| PZZA20250919C00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 301 | 123.43% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
