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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTR20250912C00047000 | 47.00 | 9.20 | 11.40 | 0.00 | 0 | 0 | 97.37% | 0.92 | 0.02 | -0.08 | 0.01 | 0.01 |
| NTR20250912C00048000 | 48.00 | 8.20 | 10.50 | 0.00 | 0 | 0 | 96.21% | 0.90 | 0.02 | -0.09 | 0.01 | 0.01 |
| NTR20250912C00049000 | 49.00 | 7.20 | 9.50 | 0.00 | 0 | 5 | 86.91% | 0.89 | 0.03 | -0.09 | 0.01 | 0.01 |
| NTR20250912C00050000 | 50.00 | 6.10 | 7.20 | 0.00 | 0 | 13 | 74.50% | 0.89 | 0.03 | -0.08 | 0.02 | 0.01 |
| NTR20250912C00051000 | 51.00 | 5.20 | 7.50 | 0.00 | 0 | 1 | 68.49% | 0.86 | 0.04 | -0.08 | 0.02 | 0.01 |
| NTR20250912C00052000 | 52.00 | 4.20 | 6.50 | 0.00 | 0 | 0 | 56.36% | 0.86 | 0.05 | -0.07 | 0.02 | 0.01 |
| NTR20250912C00053000 | 53.00 | 3.30 | 3.70 | 0.00 | 0 | 1 | 58.88% | 0.79 | 0.06 | -0.10 | 0.02 | 0.01 |
| NTR20250912C00054000 | 54.00 | 2.35 | 2.75 | 0.00 | 0 | 1 | 25.38% | 0.89 | 0.09 | -0.03 | 0.01 | 0.01 |
| NTR20250912C00055000 | 55.00 | 1.55 | 1.80 | 0.00 | 0 | 1 | 27.31% | 0.75 | 0.15 | -0.05 | 0.03 | 0.01 |
| NTR20250912C00056000 | 56.00 | 0.90 | 1.30 | 0.95 | 4 | 8 | 23.06% | 0.59 | 0.21 | -0.05 | 0.03 | 0.01 |
| NTR20250912C00057000 | 57.00 | 0.00 | 0.60 | 0.47 | 123 | 411 | 23.81% | 0.38 | 0.20 | -0.05 | 0.03 | 0.00 |
| NTR20250912C00058000 | 58.00 | 0.15 | 0.30 | 0.20 | 18 | 441 | 23.55% | 0.20 | 0.15 | -0.04 | 0.02 | 0.00 |
| NTR20250912C00059000 | 59.00 | 0.05 | 0.15 | 0.05 | 6 | 21 | 25.84% | 0.11 | 0.09 | -0.03 | 0.01 | 0.00 |
| NTR20250912C00060000 | 60.00 | 0.00 | 0.40 | 0.00 | 0 | 43 | 30.38% | 0.07 | 0.06 | -0.02 | 0.01 | 0.00 |
| NTR20250912C00061000 | 61.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 29.61% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| NTR20250912C00062000 | 62.00 | 0.00 | 0.70 | 0.00 | 0 | 23 | 49.24% | 0.09 | 0.04 | -0.04 | 0.01 | 0.00 |
| NTR20250912C00063000 | 63.00 | 0.00 | 0.05 | 0.00 | 0 | 14 | 39.41% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| NTR20250912C00064000 | 64.00 | 0.00 | 0.70 | 0.00 | 0 | 2 | 61.14% | 0.07 | 0.03 | -0.04 | 0.01 | 0.00 |
| NTR20250912C00065000 | 65.00 | 0.00 | 0.50 | 0.00 | 0 | 21 | 54.09% | 0.03 | 0.02 | -0.02 | 0.01 | 0.00 |
| NTR20250912C00066000 | 66.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 58.81% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTR20250912P00047000 | 47.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 68.13% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| NTR20250912P00048000 | 48.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 61.38% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| NTR20250912P00049000 | 49.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 68.04% | -0.06 | 0.02 | -0.04 | 0.01 | -0.00 |
| NTR20250912P00050000 | 50.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 60.24% | -0.07 | 0.03 | -0.04 | 0.01 | -0.00 |
| NTR20250912P00051000 | 51.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 41.36% | -0.04 | 0.03 | -0.02 | 0.01 | -0.00 |
| NTR20250912P00052000 | 52.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 44.53% | -0.09 | 0.05 | -0.04 | 0.01 | -0.00 |
| NTR20250912P00053000 | 53.00 | 0.00 | 0.55 | 0.00 | 0 | 3 | 30.55% | -0.07 | 0.06 | -0.02 | 0.01 | -0.00 |
| NTR20250912P00054000 | 54.00 | 0.10 | 0.20 | 0.10 | 10 | 1 | 28.28% | -0.13 | 0.10 | -0.03 | 0.02 | -0.00 |
| NTR20250912P00055000 | 55.00 | 0.00 | 0.35 | 0.20 | 2 | 10 | 25.13% | -0.24 | 0.16 | -0.04 | 0.02 | -0.00 |
| NTR20250912P00056000 | 56.00 | 0.45 | 0.60 | 0.62 | 11 | 24 | 23.22% | -0.41 | 0.22 | -0.05 | 0.03 | -0.00 |
| NTR20250912P00057000 | 57.00 | 0.95 | 1.35 | 1.00 | 19 | 20 | 23.47% | -0.63 | 0.21 | -0.05 | 0.03 | -0.01 |
| NTR20250912P00058000 | 58.00 | 1.65 | 1.90 | 1.05 | 20 | 53 | 24.31% | -0.81 | 0.16 | -0.04 | 0.02 | -0.01 |
| NTR20250912P00059000 | 59.00 | 2.40 | 3.40 | 0.00 | 0 | 82 | 23.20% | -0.94 | 0.09 | -0.02 | 0.01 | -0.00 |
| NTR20250912P00060000 | 60.00 | 3.50 | 5.20 | 0.00 | 0 | 0 | 42.55% | -0.85 | 0.07 | -0.06 | 0.02 | -0.01 |
| NTR20250912P00061000 | 61.00 | 4.40 | 6.70 | 0.00 | 0 | 0 | 49.82% | -0.87 | 0.06 | -0.06 | 0.02 | -0.01 |
| NTR20250912P00062000 | 62.00 | 5.40 | 7.70 | 0.00 | 0 | 0 | 44.18% | -0.94 | 0.04 | -0.03 | 0.01 | -0.00 |
| NTR20250912P00063000 | 63.00 | 6.40 | 8.70 | 0.00 | 0 | 0 | 55.13% | -0.93 | 0.04 | -0.04 | 0.01 | -0.01 |
| NTR20250912P00064000 | 64.00 | 7.40 | 9.70 | 0.00 | 0 | 0 | 55.24% | -0.95 | 0.03 | -0.03 | 0.01 | -0.00 |
| NTR20250912P00065000 | 65.00 | 8.40 | 10.70 | 0.00 | 0 | 4 | 100.00% | -0.83 | 0.03 | -0.14 | 0.02 | -0.01 |
| NTR20250912P00066000 | 66.00 | 9.40 | 11.60 | 0.00 | 0 | 0 | 65.57% | -0.96 | 0.02 | -0.03 | 0.01 | -0.00 |
