Scadenza
Puts
per la data del mercato September 05, 2025
Calls
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE20250912P00020000 | 20.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 64.28% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00020500 | 20.50 | 0.00 | 0.01 | 0.00 | 0 | 3 | 57.67% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00021000 | 21.00 | 0.00 | 0.01 | 0.01 | 1 | 177 | 51.15% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00021500 | 21.50 | 0.00 | 0.01 | 0.00 | 0 | 127 | 49.13% | -0.02 | 0.02 | -0.00 | 0.00 | -0.00 |
| PFE20250912P00022000 | 22.00 | 0.00 | 0.01 | 0.00 | 0 | 119 | 42.26% | -0.02 | 0.03 | -0.00 | 0.00 | -0.00 |
| PFE20250912P00022500 | 22.50 | 0.00 | 0.02 | 0.01 | 55 | 216 | 35.41% | -0.02 | 0.04 | -0.00 | 0.00 | -0.00 |
| PFE20250912P00023000 | 23.00 | 0.00 | 0.02 | 0.02 | 16 | 284 | 30.63% | -0.04 | 0.08 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00023500 | 23.50 | 0.01 | 0.02 | 0.03 | 1,340 | 528 | 23.31% | -0.05 | 0.12 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00024000 | 24.00 | 0.03 | 0.06 | 0.04 | 1,158 | 1,899 | 20.98% | -0.13 | 0.29 | -0.01 | 0.01 | -0.00 |
| PFE20250912P00024500 | 24.50 | 0.11 | 0.12 | 0.12 | 2,495 | 3,527 | 19.52% | -0.32 | 0.53 | -0.02 | 0.01 | -0.00 |
| PFE20250912P00025000 | 25.00 | 0.29 | 0.33 | 0.30 | 1,001 | 3,728 | 18.64% | -0.62 | 0.61 | -0.02 | 0.01 | -0.00 |
| PFE20250912P00025500 | 25.50 | 0.65 | 0.69 | 0.70 | 90 | 240 | 20.59% | -0.84 | 0.38 | -0.01 | 0.01 | -0.00 |
| PFE20250912P00026000 | 26.00 | 1.12 | 1.16 | 1.24 | 7,800 | 25,189 | 22.85% | -0.94 | 0.19 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00026500 | 26.50 | 1.60 | 2.07 | 0.00 | 0 | 30 | 27.84% | -0.97 | 0.11 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00027000 | 27.00 | 2.02 | 2.46 | 0.00 | 0 | 3 | 36.07% | -0.96 | 0.09 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00027500 | 27.50 | 2.49 | 3.05 | 0.00 | 0 | 39 | 39.77% | -0.98 | 0.06 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00028000 | 28.00 | 2.80 | 4.35 | 0.00 | 0 | 0 | 56.03% | -0.94 | 0.07 | -0.02 | 0.00 | -0.00 |
| PFE20250912P00028500 | 28.50 | 3.40 | 3.95 | 0.00 | 0 | 10 | 62.28% | -0.94 | 0.06 | -0.02 | 0.00 | -0.00 |
| PFE20250912P00029000 | 29.00 | 4.05 | 5.30 | 0.00 | 0 | 0 | 161.47% | -0.72 | 0.06 | -0.14 | 0.01 | -0.00 |
| PFE20250912P00029500 | 29.50 | 4.55 | 5.90 | 0.00 | 0 | 0 | 74.12% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE20250912C00020000 | 20.00 | 4.85 | 6.15 | 0.00 | 0 | 4 | 210.77% | 0.81 | 0.04 | -0.14 | 0.01 | 0.00 |
| PFE20250912C00020500 | 20.50 | 4.30 | 5.20 | 0.00 | 0 | 0 | 79.86% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00021000 | 21.00 | 2.84 | 4.45 | 3.65 | 3 | 1 | 60.96% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00021500 | 21.50 | 2.57 | 3.95 | 0.00 | 0 | 0 | 62.84% | 0.95 | 0.04 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00022000 | 22.00 | 2.85 | 3.05 | 2.76 | 1 | 2 | 33.34% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00022500 | 22.50 | 2.35 | 2.70 | 2.23 | 1 | 5 | 32.87% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00023000 | 23.00 | 1.85 | 2.14 | 1.81 | 13 | 9 | 28.84% | 0.97 | 0.07 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00023500 | 23.50 | 1.39 | 1.44 | 1.32 | 44 | 86 | 24.77% | 0.94 | 0.13 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00024000 | 24.00 | 0.92 | 0.96 | 0.87 | 280 | 366 | 20.24% | 0.88 | 0.28 | -0.01 | 0.01 | 0.00 |
| PFE20250912C00024500 | 24.50 | 0.50 | 0.54 | 0.51 | 1,657 | 693 | 19.09% | 0.69 | 0.54 | -0.02 | 0.01 | 0.00 |
| PFE20250912C00025000 | 25.00 | 0.20 | 0.21 | 0.20 | 5,295 | 4,681 | 18.00% | 0.39 | 0.62 | -0.02 | 0.01 | 0.00 |
| PFE20250912C00025500 | 25.50 | 0.06 | 0.08 | 0.07 | 4,667 | 3,710 | 19.44% | 0.16 | 0.36 | -0.01 | 0.01 | 0.00 |
| PFE20250912C00026000 | 26.00 | 0.02 | 0.03 | 0.03 | 491 | 3,351 | 22.88% | 0.07 | 0.18 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00026500 | 26.50 | 0.01 | 0.02 | 0.01 | 327 | 5,361 | 26.96% | 0.04 | 0.10 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00027000 | 27.00 | 0.00 | 0.01 | 0.01 | 3 | 1,303 | 27.87% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00027500 | 27.50 | 0.00 | 0.02 | 0.01 | 5 | 225 | 36.41% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00028000 | 28.00 | 0.00 | 0.01 | 0.01 | 1 | 34 | 37.92% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00028500 | 28.50 | 0.00 | 0.01 | 0.00 | 0 | 12 | 42.68% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00029000 | 29.00 | 0.00 | 0.01 | 0.00 | 0 | 72 | 47.29% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00029500 | 29.50 | 0.00 | 0.01 | 0.00 | 0 | 6 | 51.77% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
