Scadenza
Calls
per la data del mercato June 04, 2026
Puts
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTES20260618C00050000 | 50.00 | 71.20 | 74.90 | 0.00 | 0 | 0 | 259.68% | 0.98 | 0.00 | -0.10 | 0.01 | 0.02 |
| NTES20260618C00055000 | 55.00 | 66.00 | 69.90 | 0.00 | 0 | 0 | 215.90% | 0.99 | 0.00 | -0.09 | 0.01 | 0.01 |
| NTES20260618C00060000 | 60.00 | 61.20 | 64.90 | 0.00 | 0 | 0 | 210.90% | 0.98 | 0.00 | -0.10 | 0.01 | 0.02 |
| NTES20260618C00065000 | 65.00 | 56.40 | 59.90 | 0.00 | 0 | 1 | 195.61% | 0.97 | 0.00 | -0.11 | 0.02 | 0.02 |
| NTES20260618C00070000 | 70.00 | 51.30 | 54.90 | 0.00 | 0 | 0 | 172.63% | 0.97 | 0.00 | -0.10 | 0.02 | 0.03 |
| NTES20260618C00075000 | 75.00 | 46.80 | 49.90 | 0.00 | 0 | 1 | 161.21% | 0.96 | 0.00 | -0.12 | 0.02 | 0.03 |
| NTES20260618C00080000 | 80.00 | 41.40 | 44.90 | 43.57 | 5 | 3 | 136.39% | 0.96 | 0.00 | -0.10 | 0.02 | 0.03 |
| NTES20260618C00085000 | 85.00 | 36.60 | 39.90 | 0.00 | 0 | 1 | 121.90% | 0.95 | 0.00 | -0.10 | 0.02 | 0.03 |
| NTES20260618C00090000 | 90.00 | 32.00 | 34.90 | 33.57 | 5 | 4 | 112.93% | 0.94 | 0.00 | -0.12 | 0.03 | 0.03 |
| NTES20260618C00095000 | 95.00 | 27.00 | 29.90 | 0.00 | 0 | 1 | 96.93% | 0.93 | 0.01 | -0.11 | 0.03 | 0.03 |
| NTES20260618C00100000 | 100.00 | 22.10 | 24.90 | 23.57 | 10 | 8 | 81.45% | 0.92 | 0.01 | -0.11 | 0.04 | 0.03 |
| NTES20260618C00105000 | 105.00 | 17.20 | 19.90 | 0.00 | 0 | 13 | 66.33% | 0.90 | 0.01 | -0.10 | 0.04 | 0.04 |
| NTES20260618C00110000 | 110.00 | 12.40 | 14.70 | 0.00 | 0 | 43 | 47.10% | 0.89 | 0.02 | -0.07 | 0.04 | 0.04 |
| NTES20260618C00115000 | 115.00 | 7.80 | 9.60 | 9.37 | 1 | 230 | 37.81% | 0.82 | 0.03 | -0.08 | 0.06 | 0.04 |
| NTES20260618C00120000 | 120.00 | 4.10 | 5.00 | 4.86 | 25 | 777 | 32.80% | 0.66 | 0.05 | -0.10 | 0.09 | 0.03 |
| NTES20260618C00125000 | 125.00 | 1.55 | 2.50 | 2.20 | 7 | 744 | 33.42% | 0.41 | 0.05 | -0.11 | 0.09 | 0.02 |
| NTES20260618C00130000 | 130.00 | 0.85 | 1.30 | 1.30 | 1 | 850 | 36.40% | 0.23 | 0.03 | -0.09 | 0.07 | 0.01 |
| NTES20260618C00135000 | 135.00 | 0.40 | 0.60 | 0.55 | 28 | 285 | 39.20% | 0.12 | 0.02 | -0.07 | 0.05 | 0.01 |
| NTES20260618C00140000 | 140.00 | 0.00 | 0.80 | 0.00 | 0 | 811 | 43.39% | 0.07 | 0.01 | -0.05 | 0.03 | 0.00 |
| NTES20260618C00145000 | 145.00 | 0.00 | 0.60 | 0.00 | 0 | 103 | 52.15% | 0.06 | 0.01 | -0.05 | 0.03 | 0.00 |
| NTES20260618C00150000 | 150.00 | 0.00 | 2.20 | 0.00 | 0 | 180 | 80.59% | 0.12 | 0.01 | -0.14 | 0.05 | 0.01 |
| NTES20260618C00155000 | 155.00 | 0.05 | 0.30 | 0.10 | 2 | 108 | 54.45% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| NTES20260618C00160000 | 160.00 | 0.00 | 1.20 | 0.00 | 0 | 229 | 86.34% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
| NTES20260618C00165000 | 165.00 | 0.00 | 1.55 | 0.00 | 0 | 865 | 93.06% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
| NTES20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 242 | 96.52% | 0.05 | 0.00 | -0.09 | 0.03 | 0.00 |
| NTES20260618C00175000 | 175.00 | 0.00 | 1.55 | 0.00 | 0 | 18 | 107.02% | 0.06 | 0.00 | -0.10 | 0.03 | 0.00 |
| NTES20260618C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 113.55% | 0.06 | 0.00 | -0.10 | 0.03 | 0.00 |
| NTES20260618C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 133.20% | 0.08 | 0.00 | -0.16 | 0.03 | 0.00 |
| NTES20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 142.55% | 0.08 | 0.00 | -0.17 | 0.04 | 0.00 |
| NTES20260618C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 148.80% | 0.08 | 0.00 | -0.18 | 0.03 | 0.00 |
| NTES20260618C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 109 | 141.29% | 0.05 | 0.00 | -0.13 | 0.03 | 0.00 |
| NTES20260618C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 166.25% | 0.07 | 0.00 | -0.18 | 0.03 | 0.00 |
| NTES20260618C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 176.94% | 0.07 | 0.00 | -0.19 | 0.03 | 0.00 |
| NTES20260618C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 186.99% | 0.06 | 0.00 | -0.19 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTES20260618P00050000 | 50.00 | 0.00 | 1.00 | 0.00 | 0 | 7 | 251.30% | -0.02 | 0.00 | -0.10 | 0.01 | -0.00 |
| NTES20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 264.26% | -0.04 | 0.00 | -0.17 | 0.02 | -0.00 |
| NTES20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 239.10% | -0.04 | 0.00 | -0.17 | 0.02 | -0.00 |
| NTES20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 215.95% | -0.04 | 0.00 | -0.17 | 0.02 | -0.00 |
| NTES20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 194.47% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| NTES20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 174.37% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| NTES20260618P00080000 | 80.00 | 0.00 | 2.05 | 0.00 | 0 | 12 | 149.98% | -0.06 | 0.00 | -0.14 | 0.03 | -0.00 |
| NTES20260618P00085000 | 85.00 | 0.00 | 0.95 | 0.00 | 0 | 40 | 114.37% | -0.04 | 0.00 | -0.08 | 0.02 | -0.00 |
| NTES20260618P00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 108 | 68.90% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| NTES20260618P00095000 | 95.00 | 0.00 | 1.15 | 0.00 | 0 | 130 | 85.04% | -0.05 | 0.01 | -0.08 | 0.03 | -0.00 |
| NTES20260618P00100000 | 100.00 | 0.05 | 2.20 | 0.00 | 0 | 794 | 88.98% | -0.10 | 0.01 | -0.14 | 0.04 | -0.00 |
| NTES20260618P00105000 | 105.00 | 0.10 | 1.50 | 0.00 | 0 | 253 | 66.03% | -0.10 | 0.01 | -0.10 | 0.04 | -0.00 |
| NTES20260618P00110000 | 110.00 | 0.10 | 1.00 | 0.00 | 0 | 606 | 45.83% | -0.10 | 0.02 | -0.07 | 0.04 | -0.00 |
| NTES20260618P00115000 | 115.00 | 0.75 | 1.75 | 1.04 | 1 | 256 | 40.13% | -0.19 | 0.03 | -0.09 | 0.07 | -0.01 |
| NTES20260618P00120000 | 120.00 | 1.50 | 2.45 | 2.40 | 6 | 180 | 34.40% | -0.36 | 0.05 | -0.11 | 0.09 | -0.01 |
| NTES20260618P00125000 | 125.00 | 3.10 | 5.40 | 0.00 | 0 | 444 | 29.78% | -0.62 | 0.06 | -0.10 | 0.09 | -0.02 |
| NTES20260618P00130000 | 130.00 | 7.20 | 9.10 | 0.00 | 0 | 716 | 34.83% | -0.81 | 0.04 | -0.09 | 0.07 | -0.02 |
| NTES20260618P00135000 | 135.00 | 11.70 | 13.80 | 0.00 | 0 | 133 | 48.40% | -0.84 | 0.02 | -0.11 | 0.06 | -0.02 |
| NTES20260618P00140000 | 140.00 | 15.80 | 18.60 | 0.00 | 0 | 84 | 61.73% | -0.86 | 0.02 | -0.13 | 0.05 | -0.03 |
| NTES20260618P00145000 | 145.00 | 20.60 | 24.60 | 0.00 | 0 | 97 | 89.77% | -0.81 | 0.01 | -0.22 | 0.07 | -0.03 |
| NTES20260618P00150000 | 150.00 | 25.70 | 29.30 | 0.00 | 0 | 8 | 99.06% | -0.83 | 0.01 | -0.22 | 0.06 | -0.03 |
| NTES20260618P00155000 | 155.00 | 30.70 | 34.40 | 0.00 | 0 | 5 | 110.69% | -0.84 | 0.01 | -0.24 | 0.06 | -0.03 |
| NTES20260618P00160000 | 160.00 | 35.70 | 38.60 | 0.00 | 0 | 0 | 100.02% | -0.90 | 0.01 | -0.16 | 0.04 | -0.03 |
| NTES20260618P00165000 | 165.00 | 40.70 | 44.60 | 0.00 | 0 | 2 | 131.36% | -0.85 | 0.01 | -0.27 | 0.06 | -0.03 |
| NTES20260618P00170000 | 170.00 | 45.50 | 49.70 | 0.00 | 0 | 4 | 143.66% | -0.85 | 0.01 | -0.29 | 0.06 | -0.04 |
| NTES20260618P00175000 | 175.00 | 50.50 | 54.70 | 0.00 | 0 | 0 | 152.00% | -0.85 | 0.01 | -0.30 | 0.05 | -0.04 |
| NTES20260618P00180000 | 180.00 | 55.50 | 59.60 | 0.00 | 0 | 0 | 154.13% | -0.87 | 0.01 | -0.28 | 0.05 | -0.04 |
| NTES20260618P00185000 | 185.00 | 60.50 | 64.70 | 0.00 | 0 | 0 | 167.58% | -0.86 | 0.01 | -0.31 | 0.05 | -0.04 |
| NTES20260618P00190000 | 190.00 | 65.50 | 69.60 | 0.00 | 0 | 3 | 164.47% | -0.89 | 0.01 | -0.27 | 0.05 | -0.04 |
| NTES20260618P00195000 | 195.00 | 70.50 | 74.60 | 0.00 | 0 | 0 | 177.80% | -0.88 | 0.00 | -0.31 | 0.05 | -0.04 |
| NTES20260618P00200000 | 200.00 | 75.50 | 79.50 | 0.00 | 0 | 0 | 173.10% | -0.90 | 0.00 | -0.26 | 0.04 | -0.04 |
| NTES20260618P00210000 | 210.00 | 85.50 | 89.80 | 0.00 | 0 | 0 | 194.91% | -0.89 | 0.00 | -0.31 | 0.04 | -0.04 |
| NTES20260618P00220000 | 220.00 | 95.50 | 99.70 | 0.00 | 0 | 0 | 206.69% | -0.90 | 0.00 | -0.32 | 0.04 | -0.04 |
| NTES20260618P00230000 | 230.00 | 105.50 | 109.70 | 0.00 | 0 | 0 | 202.05% | -0.92 | 0.00 | -0.25 | 0.03 | -0.04 |
