Scadenza
Calls
per la data del mercato September 05, 2025
Puts
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NDSN20250919C00165000 | 165.00 | 58.30 | 62.00 | 0.00 | 0 | 0 | 108.47% | 0.95 | 0.00 | -0.19 | 0.05 | 0.03 |
| NDSN20250919C00170000 | 170.00 | 53.40 | 55.90 | 0.00 | 0 | 0 | 99.94% | 0.94 | 0.00 | -0.19 | 0.05 | 0.03 |
| NDSN20250919C00175000 | 175.00 | 48.40 | 52.00 | 0.00 | 0 | 1 | 95.38% | 0.93 | 0.00 | -0.21 | 0.05 | 0.03 |
| NDSN20250919C00180000 | 180.00 | 43.30 | 47.10 | 0.00 | 0 | 0 | 85.19% | 0.93 | 0.00 | -0.20 | 0.06 | 0.03 |
| NDSN20250919C00185000 | 185.00 | 38.60 | 42.10 | 0.00 | 0 | 1 | 78.65% | 0.92 | 0.00 | -0.20 | 0.06 | 0.03 |
| NDSN20250919C00190000 | 190.00 | 33.50 | 37.00 | 0.00 | 0 | 1 | 70.44% | 0.91 | 0.01 | -0.20 | 0.07 | 0.03 |
| NDSN20250919C00195000 | 195.00 | 28.50 | 32.20 | 0.00 | 0 | 1 | 60.84% | 0.91 | 0.01 | -0.18 | 0.07 | 0.04 |
| NDSN20250919C00200000 | 200.00 | 23.40 | 27.10 | 0.00 | 0 | 50 | 54.07% | 0.89 | 0.01 | -0.18 | 0.08 | 0.04 |
| NDSN20250919C00210000 | 210.00 | 13.80 | 17.40 | 0.00 | 0 | 550 | 29.68% | 0.91 | 0.02 | -0.09 | 0.07 | 0.04 |
| NDSN20250919C00220000 | 220.00 | 5.00 | 7.80 | 0.00 | 0 | 296 | 21.21% | 0.72 | 0.04 | -0.13 | 0.14 | 0.04 |
| NDSN20250919C00230000 | 230.00 | 1.15 | 2.25 | 0.00 | 0 | 183 | 21.21% | 0.28 | 0.04 | -0.11 | 0.15 | 0.02 |
| NDSN20250919C00240000 | 240.00 | 0.00 | 0.45 | 0.00 | 0 | 178 | 21.59% | 0.06 | 0.01 | -0.04 | 0.05 | 0.00 |
| NDSN20250919C00250000 | 250.00 | 0.00 | 0.55 | 0.05 | 12 | 139 | 32.62% | 0.05 | 0.01 | -0.05 | 0.05 | 0.00 |
| NDSN20250919C00260000 | 260.00 | 0.00 | 0.05 | 0.00 | 0 | 40 | 44.81% | 0.05 | 0.01 | -0.07 | 0.05 | 0.00 |
| NDSN20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 64.90% | 0.08 | 0.01 | -0.15 | 0.07 | 0.01 |
| NDSN20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 75.44% | 0.08 | 0.00 | -0.17 | 0.06 | 0.01 |
| NDSN20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 84.27% | 0.07 | 0.00 | -0.17 | 0.06 | 0.01 |
| NDSN20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 92.59% | 0.07 | 0.00 | -0.18 | 0.06 | 0.01 |
| NDSN20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 100.47% | 0.06 | 0.00 | -0.18 | 0.05 | 0.00 |
| NDSN20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 107.96% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NDSN20250919P00165000 | 165.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 68.84% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| NDSN20250919P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 62.86% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| NDSN20250919P00175000 | 175.00 | 0.00 | 0.30 | 0.00 | 0 | 25 | 57.01% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| NDSN20250919P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 51 | 51.27% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| NDSN20250919P00185000 | 185.00 | 0.05 | 0.45 | 0.00 | 0 | 73 | 52.60% | -0.03 | 0.00 | -0.05 | 0.03 | -0.00 |
| NDSN20250919P00190000 | 190.00 | 0.00 | 1.45 | 0.00 | 0 | 57 | 45.55% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| NDSN20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 70 | 51.16% | -0.08 | 0.01 | -0.11 | 0.06 | -0.01 |
| NDSN20250919P00200000 | 200.00 | 0.10 | 1.50 | 0.00 | 0 | 95 | 44.28% | -0.09 | 0.01 | -0.11 | 0.07 | -0.01 |
| NDSN20250919P00210000 | 210.00 | 0.10 | 1.10 | 0.05 | 1 | 124 | 27.75% | -0.11 | 0.02 | -0.08 | 0.08 | -0.01 |
| NDSN20250919P00220000 | 220.00 | 1.45 | 3.30 | 1.60 | 3 | 69 | 21.61% | -0.32 | 0.04 | -0.12 | 0.16 | -0.03 |
| NDSN20250919P00230000 | 230.00 | 5.00 | 8.00 | 6.30 | 2 | 26 | 19.09% | -0.74 | 0.04 | -0.10 | 0.14 | -0.05 |
| NDSN20250919P00240000 | 240.00 | 13.80 | 17.40 | 0.00 | 0 | 2 | 20.23% | -0.95 | 0.01 | -0.03 | 0.04 | -0.05 |
| NDSN20250919P00250000 | 250.00 | 24.90 | 27.40 | 0.00 | 0 | 0 | 33.72% | -0.95 | 0.01 | -0.05 | 0.05 | -0.06 |
| NDSN20250919P00260000 | 260.00 | 33.70 | 37.10 | 0.00 | 0 | 0 | 36.77% | -0.98 | 0.00 | -0.02 | 0.02 | -0.05 |
| NDSN20250919P00270000 | 270.00 | 43.70 | 47.30 | 0.00 | 0 | 0 | 44.93% | -0.98 | 0.00 | -0.03 | 0.02 | -0.05 |
| NDSN20250919P00280000 | 280.00 | 53.70 | 57.30 | 0.00 | 0 | 0 | 52.69% | -0.98 | 0.00 | -0.03 | 0.02 | -0.05 |
| NDSN20250919P00290000 | 290.00 | 63.70 | 67.40 | 0.00 | 0 | 0 | 64.91% | -0.97 | 0.00 | -0.05 | 0.03 | -0.06 |
| NDSN20250919P00300000 | 300.00 | 74.10 | 77.30 | 0.00 | 0 | 0 | 72.28% | -0.98 | 0.00 | -0.05 | 0.02 | -0.06 |
| NDSN20250919P00310000 | 310.00 | 84.60 | 87.30 | 0.00 | 0 | 0 | 79.34% | -0.98 | 0.00 | -0.05 | 0.02 | -0.06 |
| NDSN20250919P00320000 | 320.00 | 93.70 | 97.30 | 0.00 | 0 | 0 | 86.12% | -0.98 | 0.00 | -0.05 | 0.02 | -0.06 |
