Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVAX20260612C00003000 | 3.00 | 6.50 | 8.70 | 7.09 | 2 | 3 | 528.67% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| NVAX20260612C00004000 | 4.00 | 5.35 | 6.90 | 6.00 | 6 | 2 | 641.59% | 0.93 | 0.01 | -0.08 | 0.00 | 0.00 |
| NVAX20260612C00004500 | 4.50 | 4.80 | 6.70 | 0.00 | 0 | 1 | 269.18% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| NVAX20260612C00005000 | 5.00 | 4.55 | 6.20 | 5.35 | 2 | 2 | 360.16% | 0.94 | 0.02 | -0.04 | 0.00 | 0.00 |
| NVAX20260612C00005500 | 5.50 | 3.95 | 5.55 | 0.00 | 0 | 0 | 209.28% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| NVAX20260612C00006000 | 6.00 | 3.40 | 4.90 | 4.48 | 10 | 1 | 409.63% | 0.88 | 0.03 | -0.08 | 0.00 | 0.00 |
| NVAX20260612C00006500 | 6.50 | 2.50 | 4.50 | 3.70 | 2 | 0 | 379.51% | 0.86 | 0.04 | -0.08 | 0.00 | 0.00 |
| NVAX20260612C00007000 | 7.00 | 2.53 | 4.00 | 0.00 | 0 | 0 | 336.16% | 0.84 | 0.05 | -0.08 | 0.00 | 0.00 |
| NVAX20260612C00007500 | 7.50 | 0.68 | 4.85 | 0.00 | 0 | 16 | 307.96% | 0.82 | 0.06 | -0.08 | 0.00 | 0.00 |
| NVAX20260612C00008000 | 8.00 | 1.58 | 2.91 | 0.00 | 0 | 16 | 83.42% | 1.00 | 0.04 | -0.00 | 0.00 | 0.00 |
| NVAX20260612C00008500 | 8.50 | 0.51 | 3.60 | 0.00 | 0 | 2 | 179.81% | 0.79 | 0.10 | -0.05 | 0.00 | 0.00 |
| NVAX20260612C00009000 | 9.00 | 0.05 | 2.01 | 0.00 | 0 | 116 | 232.84% | 0.70 | 0.10 | -0.08 | 0.01 | 0.00 |
| NVAX20260612C00009500 | 9.50 | 0.64 | 1.41 | 0.00 | 0 | 9 | 103.17% | 0.71 | 0.22 | -0.03 | 0.01 | 0.00 |
| NVAX20260612C00010000 | 10.00 | 0.51 | 1.05 | 0.56 | 134 | 378 | 79.51% | 0.59 | 0.32 | -0.03 | 0.01 | 0.00 |
| NVAX20260612C00010500 | 10.50 | 0.27 | 0.65 | 0.38 | 70 | 103 | 80.89% | 0.43 | 0.32 | -0.03 | 0.01 | 0.00 |
| NVAX20260612C00011000 | 11.00 | 0.17 | 0.25 | 0.21 | 87 | 245 | 84.26% | 0.30 | 0.27 | -0.03 | 0.01 | 0.00 |
| NVAX20260612C00011500 | 11.50 | 0.09 | 0.20 | 0.13 | 15 | 94 | 89.41% | 0.20 | 0.21 | -0.02 | 0.00 | 0.00 |
| NVAX20260612C00012000 | 12.00 | 0.07 | 0.13 | 0.08 | 229 | 173 | 95.78% | 0.14 | 0.16 | -0.02 | 0.00 | 0.00 |
| NVAX20260612C00012500 | 12.50 | 0.00 | 0.25 | 0.00 | 0 | 331 | 119.22% | 0.15 | 0.13 | -0.03 | 0.00 | 0.00 |
| NVAX20260612C00013000 | 13.00 | 0.00 | 0.47 | 0.00 | 0 | 99 | 163.92% | 0.19 | 0.11 | -0.04 | 0.00 | 0.00 |
| NVAX20260612C00013500 | 13.50 | 0.00 | 0.21 | 0.00 | 0 | 29 | 141.74% | 0.11 | 0.09 | -0.02 | 0.00 | 0.00 |
| NVAX20260612C00014000 | 14.00 | 0.00 | 0.69 | 0.00 | 0 | 6 | 168.21% | 0.13 | 0.08 | -0.03 | 0.00 | 0.00 |
| NVAX20260612C00014500 | 14.50 | 0.00 | 0.69 | 0.00 | 0 | 5 | 180.90% | 0.12 | 0.07 | -0.03 | 0.00 | 0.00 |
| NVAX20260612C00015000 | 15.00 | 0.00 | 0.69 | 0.00 | 0 | 15 | 192.89% | 0.12 | 0.07 | -0.03 | 0.00 | 0.00 |
| NVAX20260612C00015500 | 15.50 | 0.00 | 0.29 | 0.00 | 0 | 0 | 204.27% | 0.11 | 0.06 | -0.04 | 0.00 | 0.00 |
| NVAX20260612C00016000 | 16.00 | 0.00 | 0.68 | 0.00 | 0 | 15 | 272.16% | 0.18 | 0.06 | -0.07 | 0.00 | 0.00 |
| NVAX20260612C00016500 | 16.50 | 0.00 | 0.48 | 0.00 | 0 | 0 | 256.46% | 0.14 | 0.06 | -0.05 | 0.00 | 0.00 |
| NVAX20260612C00017000 | 17.00 | 0.00 | 0.68 | 0.00 | 0 | 32 | 233.40% | 0.10 | 0.05 | -0.04 | 0.00 | 0.00 |
| NVAX20260612C00017500 | 17.50 | 0.00 | 0.68 | 0.00 | 0 | 0 | 242.83% | 0.10 | 0.05 | -0.04 | 0.00 | 0.00 |
| NVAX20260612C00018000 | 18.00 | 0.00 | 0.67 | 0.00 | 0 | 7 | 249.85% | 0.09 | 0.04 | -0.04 | 0.00 | 0.00 |
| NVAX20260612C00019000 | 19.00 | 0.00 | 0.47 | 0.00 | 0 | 10 | 303.42% | 0.13 | 0.04 | -0.06 | 0.00 | 0.00 |
| NVAX20260612C00020000 | 20.00 | 0.02 | 0.04 | 0.02 | 21 | 70 | 217.18% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVAX20260612P00003000 | 3.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 329.36% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVAX20260612P00004000 | 4.00 | 0.00 | 0.26 | 0.00 | 0 | 0 | 435.77% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| NVAX20260612P00004500 | 4.50 | 0.00 | 0.26 | 0.00 | 0 | 0 | 387.12% | -0.04 | 0.02 | -0.03 | 0.00 | -0.00 |
| NVAX20260612P00005000 | 5.00 | 0.00 | 0.26 | 0.00 | 0 | 0 | 343.79% | -0.05 | 0.02 | -0.03 | 0.00 | -0.00 |
| NVAX20260612P00005500 | 5.50 | 0.00 | 0.26 | 0.00 | 0 | 0 | 304.63% | -0.06 | 0.02 | -0.03 | 0.00 | -0.00 |
| NVAX20260612P00006000 | 6.00 | 0.00 | 0.20 | 0.00 | 0 | 5 | 251.74% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| NVAX20260612P00006500 | 6.50 | 0.00 | 0.02 | 0.00 | 0 | 10 | 142.82% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| NVAX20260612P00007000 | 7.00 | 0.00 | 0.27 | 0.00 | 0 | 4 | 206.72% | -0.08 | 0.05 | -0.03 | 0.00 | -0.00 |
| NVAX20260612P00007500 | 7.50 | 0.00 | 0.02 | 0.00 | 0 | 37 | 102.07% | -0.02 | 0.03 | -0.00 | 0.00 | 0.00 |
| NVAX20260612P00008000 | 8.00 | 0.00 | 0.28 | 0.00 | 0 | 100 | 150.61% | -0.11 | 0.08 | -0.03 | 0.00 | -0.00 |
| NVAX20260612P00008500 | 8.50 | 0.00 | 0.72 | 0.00 | 0 | 11 | 128.94% | -0.15 | 0.12 | -0.03 | 0.00 | -0.00 |
| NVAX20260612P00009000 | 9.00 | 0.00 | 0.39 | 0.00 | 0 | 7 | 109.59% | -0.20 | 0.17 | -0.03 | 0.00 | -0.00 |
| NVAX20260612P00009500 | 9.50 | 0.15 | 0.26 | 0.20 | 6 | 276 | 81.10% | -0.25 | 0.26 | -0.02 | 0.00 | -0.00 |
| NVAX20260612P00010000 | 10.00 | 0.32 | 0.45 | 0.00 | 0 | 142 | 79.05% | -0.41 | 0.32 | -0.03 | 0.01 | -0.00 |
| NVAX20260612P00010500 | 10.50 | 0.58 | 1.09 | 0.00 | 0 | 8 | 79.40% | -0.57 | 0.32 | -0.03 | 0.01 | -0.00 |
| NVAX20260612P00011000 | 11.00 | 0.75 | 1.23 | 0.95 | 655 | 8 | 75.64% | -0.72 | 0.29 | -0.02 | 0.00 | -0.00 |
| NVAX20260612P00011500 | 11.50 | 1.05 | 1.80 | 0.00 | 0 | 4 | 87.24% | -0.80 | 0.21 | -0.02 | 0.00 | -0.00 |
| NVAX20260612P00012000 | 12.00 | 1.11 | 2.45 | 0.00 | 0 | 0 | 174.29% | -0.68 | 0.13 | -0.06 | 0.01 | -0.00 |
| NVAX20260612P00012500 | 12.50 | 1.74 | 3.10 | 0.00 | 0 | 0 | 84.39% | -0.93 | 0.09 | -0.01 | 0.00 | -0.00 |
| NVAX20260612P00013000 | 13.00 | 0.85 | 4.90 | 0.00 | 0 | 1 | 81.59% | -0.97 | 0.05 | -0.00 | 0.00 | -0.00 |
| NVAX20260612P00013500 | 13.50 | 1.66 | 4.75 | 0.00 | 0 | 1 | 340.90% | -0.61 | 0.07 | -0.12 | 0.01 | -0.00 |
| NVAX20260612P00014000 | 14.00 | 2.85 | 4.80 | 0.00 | 0 | 0 | 123.70% | -0.94 | 0.06 | -0.01 | 0.00 | -0.00 |
| NVAX20260612P00014500 | 14.50 | 3.30 | 5.30 | 0.00 | 0 | 1 | 112.94% | -0.97 | 0.03 | -0.00 | 0.00 | -0.00 |
| NVAX20260612P00015000 | 15.00 | 2.74 | 6.70 | 0.00 | 0 | 0 | 296.58% | -0.74 | 0.07 | -0.09 | 0.00 | -0.00 |
| NVAX20260612P00015500 | 15.50 | 3.20 | 7.20 | 0.00 | 0 | 1 | 310.34% | -0.74 | 0.07 | -0.09 | 0.00 | -0.00 |
| NVAX20260612P00016000 | 16.00 | 5.15 | 6.45 | 5.48 | 3 | 2 | 252.40% | -0.84 | 0.06 | -0.06 | 0.00 | -0.00 |
| NVAX20260612P00016500 | 16.50 | 5.10 | 7.40 | 0.00 | 0 | 4 | 366.75% | -0.72 | 0.06 | -0.11 | 0.00 | -0.00 |
| NVAX20260612P00017000 | 17.00 | 5.35 | 8.85 | 0.00 | 0 | 0 | 378.95% | -0.73 | 0.06 | -0.12 | 0.00 | -0.00 |
| NVAX20260612P00017500 | 17.50 | 6.00 | 8.60 | 0.00 | 0 | 3 | 165.60% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| NVAX20260612P00018000 | 18.00 | 6.70 | 8.90 | 0.00 | 0 | 1 | 173.40% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| NVAX20260612P00019000 | 19.00 | 7.35 | 10.00 | 0.00 | 0 | 0 | 482.00% | -0.69 | 0.05 | -0.16 | 0.01 | -0.00 |
| NVAX20260612P00020000 | 20.00 | 8.80 | 10.70 | 0.00 | 0 | 0 | 442.28% | -0.75 | 0.05 | -0.13 | 0.00 | -0.00 |
