Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVAX20250919C00003000 | 3.00 | 3.00 | 6.40 | 0.00 | 0 | 2 | 536.02% | 0.96 | 0.02 | -0.04 | 0.00 | 0.00 |
| NVAX20250919C00003500 | 3.50 | 4.45 | 4.55 | 0.00 | 0 | 0 | 358.17% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| NVAX20250919C00004000 | 4.00 | 3.95 | 4.05 | 3.95 | 1 | 3 | 306.06% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| NVAX20250919C00004500 | 4.50 | 2.94 | 3.55 | 0.00 | 0 | 1 | 260.09% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| NVAX20250919C00005000 | 5.00 | 2.90 | 3.05 | 0.00 | 0 | 12 | 147.16% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| NVAX20250919C00005500 | 5.50 | 2.22 | 2.62 | 0.00 | 0 | 0 | 145.53% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| NVAX20250919C00006000 | 6.00 | 1.86 | 2.02 | 1.97 | 1 | 110 | 126.99% | 0.96 | 0.06 | -0.01 | 0.00 | 0.00 |
| NVAX20250919C00006500 | 6.50 | 1.42 | 1.64 | 1.46 | 1 | 10 | 122.72% | 0.90 | 0.12 | -0.02 | 0.00 | 0.00 |
| NVAX20250919C00007000 | 7.00 | 1.00 | 1.04 | 0.97 | 5 | 326 | 60.78% | 0.95 | 0.16 | -0.00 | 0.00 | 0.00 |
| NVAX20250919C00007500 | 7.50 | 0.58 | 0.66 | 0.74 | 85 | 496 | 66.75% | 0.77 | 0.41 | -0.02 | 0.00 | 0.00 |
| NVAX20250919C00008000 | 8.00 | 0.30 | 0.32 | 0.32 | 2,018 | 4,164 | 70.80% | 0.52 | 0.51 | -0.02 | 0.00 | 0.00 |
| NVAX20250919C00008500 | 8.50 | 0.00 | 0.17 | 0.16 | 179 | 778 | 79.97% | 0.32 | 0.40 | -0.02 | 0.00 | 0.00 |
| NVAX20250919C00009000 | 9.00 | 0.07 | 0.11 | 0.08 | 232 | 1,868 | 88.60% | 0.19 | 0.27 | -0.02 | 0.00 | 0.00 |
| NVAX20250919C00009500 | 9.50 | 0.05 | 0.08 | 0.06 | 2 | 69 | 100.41% | 0.13 | 0.19 | -0.02 | 0.00 | 0.00 |
| NVAX20250919C00010000 | 10.00 | 0.04 | 0.05 | 0.05 | 152 | 1,977 | 110.81% | 0.09 | 0.13 | -0.01 | 0.00 | 0.00 |
| NVAX20250919C00010500 | 10.50 | 0.00 | 0.07 | 0.00 | 0 | 169 | 121.57% | 0.07 | 0.09 | -0.01 | 0.00 | 0.00 |
| NVAX20250919C00011000 | 11.00 | 0.02 | 0.05 | 0.00 | 0 | 837 | 137.41% | 0.06 | 0.08 | -0.01 | 0.00 | 0.00 |
| NVAX20250919C00011500 | 11.50 | 0.00 | 0.10 | 0.00 | 0 | 1 | 142.94% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| NVAX20250919C00012000 | 12.00 | 0.02 | 0.03 | 0.03 | 57 | 1,692 | 156.12% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| NVAX20250919C00012500 | 12.50 | 0.00 | 0.31 | 0.00 | 0 | 54 | 247.51% | 0.13 | 0.08 | -0.04 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVAX20250919P00003000 | 3.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 320.25% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| NVAX20250919P00003500 | 3.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 438.87% | -0.05 | 0.02 | -0.03 | 0.00 | -0.00 |
| NVAX20250919P00004000 | 4.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 232.50% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| NVAX20250919P00004500 | 4.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 461.72% | -0.11 | 0.04 | -0.07 | 0.00 | -0.00 |
| NVAX20250919P00005000 | 5.00 | 0.00 | 0.25 | 0.00 | 0 | 121 | 275.11% | -0.08 | 0.05 | -0.03 | 0.00 | -0.00 |
| NVAX20250919P00005500 | 5.50 | 0.00 | 1.38 | 0.00 | 0 | 2 | 453.63% | -0.18 | 0.05 | -0.10 | 0.00 | -0.00 |
| NVAX20250919P00006000 | 6.00 | 0.00 | 0.01 | 0.00 | 0 | 126 | 96.33% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| NVAX20250919P00006500 | 6.50 | 0.00 | 0.02 | 0.01 | 1 | 1,227 | 81.03% | -0.03 | 0.07 | -0.00 | 0.00 | 0.00 |
| NVAX20250919P00007000 | 7.00 | 0.02 | 0.04 | 0.02 | 65 | 2,696 | 71.46% | -0.08 | 0.19 | -0.01 | 0.00 | -0.00 |
| NVAX20250919P00007500 | 7.50 | 0.09 | 0.12 | 0.10 | 218 | 1,610 | 68.95% | -0.24 | 0.40 | -0.02 | 0.00 | -0.00 |
| NVAX20250919P00008000 | 8.00 | 0.31 | 0.34 | 0.31 | 274 | 290 | 74.68% | -0.48 | 0.48 | -0.02 | 0.00 | -0.00 |
| NVAX20250919P00008500 | 8.50 | 0.61 | 0.69 | 0.67 | 48 | 105 | 81.28% | -0.68 | 0.40 | -0.02 | 0.00 | -0.00 |
| NVAX20250919P00009000 | 9.00 | 1.07 | 1.37 | 0.98 | 1 | 390 | 91.81% | -0.80 | 0.27 | -0.02 | 0.00 | -0.00 |
| NVAX20250919P00009500 | 9.50 | 1.40 | 1.60 | 1.56 | 2 | 12 | 70.84% | -0.97 | 0.13 | -0.01 | 0.00 | -0.00 |
| NVAX20250919P00010000 | 10.00 | 1.94 | 2.13 | 2.18 | 1 | 240 | 130.35% | -0.88 | 0.15 | -0.02 | 0.00 | -0.00 |
| NVAX20250919P00010500 | 10.50 | 2.35 | 2.57 | 0.00 | 0 | 3 | 133.78% | -0.92 | 0.11 | -0.02 | 0.00 | -0.00 |
| NVAX20250919P00011000 | 11.00 | 2.93 | 3.10 | 0.00 | 0 | 35 | 156.43% | -0.92 | 0.09 | -0.02 | 0.00 | -0.00 |
| NVAX20250919P00011500 | 11.50 | 3.35 | 3.65 | 0.00 | 0 | 3 | 138.18% | -0.97 | 0.06 | -0.01 | 0.00 | -0.00 |
| NVAX20250919P00012000 | 12.00 | 3.95 | 4.10 | 0.00 | 0 | 14 | 193.41% | -0.92 | 0.07 | -0.02 | 0.00 | -0.00 |
| NVAX20250919P00012500 | 12.50 | 4.40 | 4.60 | 0.00 | 0 | 2 | 189.91% | -0.94 | 0.06 | -0.02 | 0.00 | -0.00 |
