Scadenza
Puts
per la data del mercato June 04, 2026
Calls
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTLA20260618P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 379.52% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| NTLA20260618P00004000 | 4.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 783.98% | -0.05 | 0.00 | -0.09 | 0.00 | -0.00 |
| NTLA20260618P00005000 | 5.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 346.85% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| NTLA20260618P00006000 | 6.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 386.56% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| NTLA20260618P00007000 | 7.00 | 0.00 | 2.00 | 0.00 | 0 | 12 | 330.42% | -0.07 | 0.01 | -0.04 | 0.00 | -0.00 |
| NTLA20260618P00008000 | 8.00 | 0.00 | 2.15 | 0.00 | 0 | 16 | 304.38% | -0.09 | 0.02 | -0.05 | 0.00 | -0.00 |
| NTLA20260618P00009000 | 9.00 | 0.00 | 0.95 | 0.00 | 0 | 28 | 239.67% | -0.09 | 0.02 | -0.04 | 0.00 | -0.00 |
| NTLA20260618P00010000 | 10.00 | 0.00 | 0.15 | 0.07 | 15 | 730 | 130.93% | -0.04 | 0.02 | -0.01 | 0.00 | -0.00 |
| NTLA20260618P00011000 | 11.00 | 0.05 | 0.10 | 0.09 | 35 | 848 | 105.07% | -0.05 | 0.03 | -0.01 | 0.00 | -0.00 |
| NTLA20260618P00012000 | 12.00 | 0.15 | 0.40 | 0.19 | 168 | 1,709 | 101.87% | -0.11 | 0.06 | -0.02 | 0.01 | -0.00 |
| NTLA20260618P00013000 | 13.00 | 0.30 | 0.45 | 0.32 | 120 | 1,903 | 97.90% | -0.20 | 0.10 | -0.03 | 0.01 | -0.00 |
| NTLA20260618P00014000 | 14.00 | 0.50 | 1.15 | 0.69 | 51 | 491 | 93.25% | -0.32 | 0.13 | -0.04 | 0.01 | -0.00 |
| NTLA20260618P00015000 | 15.00 | 0.85 | 1.30 | 1.05 | 53 | 113 | 92.42% | -0.46 | 0.14 | -0.04 | 0.01 | -0.00 |
| NTLA20260618P00016000 | 16.00 | 1.35 | 2.15 | 1.65 | 13 | 6 | 96.55% | -0.59 | 0.13 | -0.04 | 0.01 | -0.00 |
| NTLA20260618P00017000 | 17.00 | 2.25 | 2.85 | 2.48 | 4 | 2 | 96.95% | -0.71 | 0.12 | -0.03 | 0.01 | -0.00 |
| NTLA20260618P00018000 | 18.00 | 2.40 | 5.40 | 0.00 | 0 | 1 | 162.31% | -0.65 | 0.08 | -0.06 | 0.01 | -0.01 |
| NTLA20260618P00019000 | 19.00 | 3.20 | 6.20 | 0.00 | 0 | 3 | 163.26% | -0.71 | 0.07 | -0.06 | 0.01 | -0.01 |
| NTLA20260618P00020000 | 20.00 | 4.60 | 5.70 | 0.00 | 0 | 158 | 112.42% | -0.88 | 0.06 | -0.02 | 0.01 | -0.01 |
| NTLA20260618P00021000 | 21.00 | 5.10 | 7.40 | 0.00 | 0 | 4 | 162.85% | -0.81 | 0.06 | -0.04 | 0.01 | -0.01 |
| NTLA20260618P00022000 | 22.00 | 6.10 | 8.50 | 0.00 | 0 | 0 | 163.05% | -0.84 | 0.05 | -0.04 | 0.01 | -0.01 |
| NTLA20260618P00023000 | 23.00 | 7.30 | 9.10 | 0.00 | 0 | 1 | 159.39% | -0.88 | 0.04 | -0.03 | 0.01 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTLA20260618C00003000 | 3.00 | 10.30 | 13.90 | 0.00 | 0 | 2 | 749.03% | 0.96 | 0.00 | -0.06 | 0.00 | 0.00 |
| NTLA20260618C00004000 | 4.00 | 9.30 | 12.50 | 0.00 | 0 | 4 | 650.65% | 0.95 | 0.01 | -0.07 | 0.00 | 0.00 |
| NTLA20260618C00005000 | 5.00 | 8.30 | 11.90 | 0.00 | 0 | 2 | 517.66% | 0.94 | 0.01 | -0.06 | 0.00 | 0.00 |
| NTLA20260618C00006000 | 6.00 | 7.80 | 9.80 | 0.00 | 0 | 7 | 441.37% | 0.93 | 0.01 | -0.06 | 0.00 | 0.00 |
| NTLA20260618C00007000 | 7.00 | 6.30 | 8.80 | 0.00 | 0 | 6 | 378.43% | 0.92 | 0.01 | -0.06 | 0.00 | 0.00 |
| NTLA20260618C00008000 | 8.00 | 5.40 | 8.90 | 0.00 | 0 | 7 | 324.60% | 0.90 | 0.02 | -0.06 | 0.00 | 0.00 |
| NTLA20260618C00009000 | 9.00 | 4.80 | 7.00 | 0.00 | 0 | 5 | 277.30% | 0.89 | 0.02 | -0.06 | 0.01 | 0.00 |
| NTLA20260618C00010000 | 10.00 | 3.20 | 6.00 | 4.50 | 6 | 47 | 234.76% | 0.87 | 0.03 | -0.05 | 0.01 | 0.00 |
| NTLA20260618C00011000 | 11.00 | 2.70 | 4.80 | 0.00 | 0 | 94 | 195.70% | 0.84 | 0.04 | -0.05 | 0.01 | 0.00 |
| NTLA20260618C00012000 | 12.00 | 2.90 | 3.60 | 3.22 | 36 | 336 | 99.86% | 0.90 | 0.07 | -0.02 | 0.01 | 0.00 |
| NTLA20260618C00013000 | 13.00 | 1.70 | 2.45 | 2.34 | 315 | 2,344 | 91.20% | 0.82 | 0.10 | -0.03 | 0.01 | 0.00 |
| NTLA20260618C00014000 | 14.00 | 1.40 | 1.85 | 1.70 | 739 | 5,363 | 98.27% | 0.68 | 0.12 | -0.04 | 0.01 | 0.00 |
| NTLA20260618C00015000 | 15.00 | 0.85 | 1.20 | 0.95 | 251 | 1,299 | 95.02% | 0.54 | 0.14 | -0.04 | 0.01 | 0.00 |
| NTLA20260618C00016000 | 16.00 | 0.50 | 0.80 | 0.50 | 233 | 2,490 | 92.71% | 0.40 | 0.14 | -0.04 | 0.01 | 0.00 |
| NTLA20260618C00017000 | 17.00 | 0.25 | 0.55 | 0.45 | 195 | 294 | 95.06% | 0.28 | 0.12 | -0.03 | 0.01 | 0.00 |
| NTLA20260618C00018000 | 18.00 | 0.20 | 0.30 | 0.27 | 73 | 373 | 92.77% | 0.18 | 0.10 | -0.03 | 0.01 | 0.00 |
| NTLA20260618C00019000 | 19.00 | 0.00 | 0.30 | 0.22 | 159 | 281 | 98.47% | 0.13 | 0.07 | -0.02 | 0.01 | 0.00 |
| NTLA20260618C00020000 | 20.00 | 0.05 | 0.20 | 0.10 | 751 | 240 | 98.32% | 0.08 | 0.05 | -0.02 | 0.00 | 0.00 |
| NTLA20260618C00021000 | 21.00 | 0.00 | 0.20 | 0.00 | 0 | 23 | 110.54% | 0.08 | 0.04 | -0.02 | 0.00 | 0.00 |
| NTLA20260618C00022000 | 22.00 | 0.00 | 0.40 | 0.00 | 0 | 14 | 138.23% | 0.10 | 0.04 | -0.03 | 0.01 | 0.00 |
| NTLA20260618C00023000 | 23.00 | 0.00 | 0.05 | 0.05 | 26 | 92 | 104.28% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
