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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVT20260618C00035000 | 35.00 | 137.20 | 140.80 | 0.00 | 0 | 0 | 390.72% | 0.99 | 0.00 | -0.07 | 0.01 | 0.01 |
| NVT20260618C00037500 | 37.50 | 134.80 | 138.30 | 0.00 | 0 | 0 | 374.00% | 0.99 | 0.00 | -0.07 | 0.01 | 0.01 |
| NVT20260618C00040000 | 40.00 | 133.00 | 135.80 | 0.00 | 0 | 0 | 358.44% | 0.99 | 0.00 | -0.07 | 0.01 | 0.01 |
| NVT20260618C00042500 | 42.50 | 129.80 | 133.30 | 0.00 | 0 | 0 | 343.89% | 0.99 | 0.00 | -0.07 | 0.01 | 0.01 |
| NVT20260618C00045000 | 45.00 | 128.10 | 130.80 | 0.00 | 0 | 0 | 337.14% | 0.99 | 0.00 | -0.08 | 0.01 | 0.01 |
| NVT20260618C00047500 | 47.50 | 125.40 | 128.30 | 0.00 | 0 | 0 | 324.03% | 0.99 | 0.00 | -0.08 | 0.01 | 0.01 |
| NVT20260618C00050000 | 50.00 | 122.80 | 125.80 | 0.00 | 0 | 0 | 317.54% | 0.99 | 0.00 | -0.09 | 0.01 | 0.01 |
| NVT20260618C00052500 | 52.50 | 120.20 | 123.20 | 0.00 | 0 | 0 | 299.90% | 0.99 | 0.00 | -0.08 | 0.01 | 0.01 |
| NVT20260618C00055000 | 55.00 | 118.10 | 120.80 | 0.00 | 0 | 1 | 294.23% | 0.99 | 0.00 | -0.09 | 0.01 | 0.01 |
| NVT20260618C00057500 | 57.50 | 114.80 | 118.30 | 0.00 | 0 | 0 | 283.41% | 0.99 | 0.00 | -0.09 | 0.01 | 0.01 |
| NVT20260618C00060000 | 60.00 | 112.80 | 115.80 | 0.00 | 0 | 7 | 294.32% | 0.98 | 0.00 | -0.13 | 0.01 | 0.01 |
| NVT20260618C00062500 | 62.50 | 110.70 | 113.40 | 0.00 | 0 | 0 | 263.18% | 0.99 | 0.00 | -0.09 | 0.01 | 0.01 |
| NVT20260618C00065000 | 65.00 | 108.00 | 110.90 | 0.00 | 0 | 3 | 253.69% | 0.99 | 0.00 | -0.09 | 0.01 | 0.01 |
| NVT20260618C00067500 | 67.50 | 105.70 | 108.40 | 0.00 | 0 | 0 | 234.75% | 0.99 | 0.00 | -0.07 | 0.01 | 0.01 |
| NVT20260618C00070000 | 70.00 | 102.30 | 105.90 | 0.00 | 0 | 0 | 235.80% | 0.99 | 0.00 | -0.08 | 0.01 | 0.01 |
| NVT20260618C00072500 | 72.50 | 100.30 | 103.40 | 0.00 | 0 | 1 | 227.34% | 0.99 | 0.00 | -0.08 | 0.01 | 0.02 |
| NVT20260618C00075000 | 75.00 | 97.50 | 100.90 | 0.00 | 0 | 1 | 233.67% | 0.98 | 0.00 | -0.12 | 0.02 | 0.02 |
| NVT20260618C00077500 | 77.50 | 95.40 | 98.40 | 0.00 | 0 | 8 | 215.14% | 0.98 | 0.00 | -0.09 | 0.01 | 0.02 |
| NVT20260618C00080000 | 80.00 | 92.80 | 95.90 | 0.00 | 0 | 6 | 217.31% | 0.98 | 0.00 | -0.12 | 0.02 | 0.02 |
| NVT20260618C00082500 | 82.50 | 90.40 | 93.40 | 0.00 | 0 | 32 | 209.51% | 0.98 | 0.00 | -0.12 | 0.02 | 0.02 |
| NVT20260618C00085000 | 85.00 | 88.20 | 91.00 | 0.00 | 0 | 7 | 201.95% | 0.98 | 0.00 | -0.11 | 0.02 | 0.02 |
| NVT20260618C00087500 | 87.50 | 85.40 | 88.40 | 0.00 | 0 | 2 | 194.61% | 0.98 | 0.00 | -0.11 | 0.02 | 0.02 |
| NVT20260618C00090000 | 90.00 | 82.80 | 85.90 | 0.00 | 0 | 14 | 187.47% | 0.98 | 0.00 | -0.11 | 0.02 | 0.02 |
| NVT20260618C00092500 | 92.50 | 80.70 | 83.40 | 0.00 | 0 | 0 | 180.52% | 0.98 | 0.00 | -0.11 | 0.02 | 0.02 |
| NVT20260618C00095000 | 95.00 | 78.20 | 80.90 | 0.00 | 0 | 1 | 173.76% | 0.97 | 0.00 | -0.11 | 0.02 | 0.02 |
| NVT20260618C00097500 | 97.50 | 74.90 | 78.40 | 0.00 | 0 | 1 | 167.16% | 0.97 | 0.00 | -0.11 | 0.02 | 0.02 |
| NVT20260618C00100000 | 100.00 | 72.90 | 76.00 | 0.00 | 0 | 62 | 165.32% | 0.97 | 0.00 | -0.12 | 0.02 | 0.02 |
| NVT20260618C00105000 | 105.00 | 67.80 | 71.00 | 0.00 | 0 | 7 | 152.62% | 0.97 | 0.00 | -0.12 | 0.02 | 0.03 |
| NVT20260618C00110000 | 110.00 | 63.20 | 66.00 | 0.00 | 0 | 113 | 140.47% | 0.96 | 0.00 | -0.12 | 0.03 | 0.03 |
| NVT20260618C00115000 | 115.00 | 58.00 | 61.00 | 0.00 | 0 | 529 | 125.00% | 0.97 | 0.00 | -0.10 | 0.03 | 0.03 |
| NVT20260618C00120000 | 120.00 | 53.10 | 56.10 | 56.00 | 1 | 92 | 119.25% | 0.96 | 0.00 | -0.12 | 0.03 | 0.03 |
| NVT20260618C00125000 | 125.00 | 48.00 | 51.20 | 0.00 | 0 | 271 | 103.41% | 0.96 | 0.00 | -0.10 | 0.03 | 0.03 |
| NVT20260618C00130000 | 130.00 | 43.10 | 46.20 | 0.00 | 0 | 298 | 97.66% | 0.95 | 0.00 | -0.12 | 0.04 | 0.03 |
| NVT20260618C00135000 | 135.00 | 39.00 | 40.70 | 0.00 | 0 | 735 | 85.99% | 0.95 | 0.00 | -0.11 | 0.04 | 0.04 |
| NVT20260618C00140000 | 140.00 | 34.20 | 36.20 | 0.00 | 0 | 1,106 | 87.86% | 0.91 | 0.01 | -0.16 | 0.05 | 0.04 |
| NVT20260618C00145000 | 145.00 | 28.70 | 31.70 | 0.00 | 0 | 38 | 72.50% | 0.92 | 0.01 | -0.13 | 0.05 | 0.04 |
| NVT20260618C00150000 | 150.00 | 24.20 | 26.80 | 0.00 | 0 | 11,909 | 69.52% | 0.88 | 0.01 | -0.16 | 0.07 | 0.04 |
| NVT20260618C00155000 | 155.00 | 19.80 | 22.40 | 0.00 | 0 | 170 | 68.04% | 0.83 | 0.01 | -0.20 | 0.09 | 0.04 |
| NVT20260618C00160000 | 160.00 | 15.90 | 18.30 | 18.00 | 5 | 306 | 62.81% | 0.78 | 0.01 | -0.22 | 0.10 | 0.04 |
| NVT20260618C00165000 | 165.00 | 12.70 | 14.80 | 0.00 | 0 | 4,911 | 59.97% | 0.71 | 0.02 | -0.25 | 0.12 | 0.04 |
| NVT20260618C00170000 | 170.00 | 9.20 | 11.60 | 9.10 | 18 | 165 | 60.40% | 0.62 | 0.02 | -0.28 | 0.13 | 0.04 |
| NVT20260618C00175000 | 175.00 | 6.20 | 9.40 | 7.50 | 7 | 755 | 61.62% | 0.52 | 0.02 | -0.30 | 0.14 | 0.03 |
| NVT20260618C00180000 | 180.00 | 5.00 | 5.90 | 5.45 | 409 | 911 | 58.58% | 0.43 | 0.02 | -0.28 | 0.13 | 0.03 |
| NVT20260618C00185000 | 185.00 | 3.10 | 4.90 | 4.41 | 18 | 1,411 | 57.21% | 0.33 | 0.02 | -0.26 | 0.12 | 0.02 |
| NVT20260618C00190000 | 190.00 | 2.00 | 4.00 | 3.00 | 13 | 1,339 | 64.40% | 0.28 | 0.02 | -0.27 | 0.12 | 0.02 |
| NVT20260618C00195000 | 195.00 | 1.35 | 2.80 | 1.60 | 9 | 222 | 59.84% | 0.20 | 0.01 | -0.20 | 0.09 | 0.01 |
| NVT20260618C00200000 | 200.00 | 1.15 | 1.95 | 1.10 | 3 | 78 | 60.36% | 0.14 | 0.01 | -0.16 | 0.08 | 0.01 |
| NVT20260618C00210000 | 210.00 | 0.40 | 1.50 | 0.70 | 5 | 287 | 67.20% | 0.09 | 0.01 | -0.14 | 0.06 | 0.01 |
| NVT20260618C00220000 | 220.00 | 0.25 | 0.75 | 0.00 | 0 | 134 | 69.33% | 0.05 | 0.00 | -0.09 | 0.04 | 0.00 |
| NVT20260618C00230000 | 230.00 | 0.00 | 0.50 | 0.00 | 0 | 13 | 70.73% | 0.03 | 0.00 | -0.05 | 0.02 | 0.00 |
| NVT20260618C00240000 | 240.00 | 0.00 | 0.40 | 0.20 | 4 | 57 | 79.66% | 0.03 | 0.00 | -0.06 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVT20260618P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 470.05% | -0.01 | 0.00 | -0.19 | 0.01 | -0.00 |
| NVT20260618P00037500 | 37.50 | 0.00 | 2.10 | 0.00 | 0 | 1 | 450.11% | -0.01 | 0.00 | -0.19 | 0.01 | -0.00 |
| NVT20260618P00040000 | 40.00 | 0.00 | 2.10 | 0.00 | 0 | 3 | 431.67% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| NVT20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 414.38% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| NVT20260618P00045000 | 45.00 | 0.00 | 2.10 | 0.00 | 0 | 4 | 398.23% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| NVT20260618P00047500 | 47.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 383.04% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| NVT20260618P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 224.62% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NVT20260618P00052500 | 52.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 355.12% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 342.23% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00057500 | 57.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 329.96% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 318.24% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00062500 | 62.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 307.04% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 296.30% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00067500 | 67.50 | 0.00 | 2.15 | 0.00 | 0 | 2 | 285.98% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 276.06% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00072500 | 72.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 266.51% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 257.28% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00077500 | 77.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 248.37% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 239.74% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00082500 | 82.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 231.39% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| NVT20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 223.28% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| NVT20260618P00087500 | 87.50 | 0.00 | 2.15 | 0.00 | 0 | 2 | 215.41% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| NVT20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 207.75% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| NVT20260618P00092500 | 92.50 | 0.00 | 0.10 | 0.00 | 0 | 104 | 126.90% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NVT20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 193.04% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| NVT20260618P00097500 | 97.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 185.97% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| NVT20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 21 | 179.06% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| NVT20260618P00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 21 | 141.51% | -0.02 | 0.00 | -0.09 | 0.02 | -0.00 |
| NVT20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 152.92% | -0.05 | 0.00 | -0.17 | 0.03 | -0.00 |
| NVT20260618P00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 9 | 119.40% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| NVT20260618P00120000 | 120.00 | 0.05 | 0.75 | 0.00 | 0 | 13 | 105.63% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| NVT20260618P00125000 | 125.00 | 0.00 | 0.95 | 0.00 | 0 | 23 | 98.87% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| NVT20260618P00130000 | 130.00 | 0.05 | 0.70 | 0.68 | 1 | 315 | 85.22% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| NVT20260618P00135000 | 135.00 | 0.05 | 2.40 | 0.00 | 0 | 92 | 98.53% | -0.08 | 0.00 | -0.17 | 0.05 | -0.01 |
| NVT20260618P00140000 | 140.00 | 0.25 | 0.95 | 0.00 | 0 | 2,146 | 73.83% | -0.05 | 0.00 | -0.10 | 0.04 | -0.00 |
| NVT20260618P00145000 | 145.00 | 0.50 | 1.05 | 1.03 | 2 | 3,077 | 68.37% | -0.07 | 0.01 | -0.11 | 0.05 | -0.00 |
| NVT20260618P00150000 | 150.00 | 0.75 | 1.35 | 1.15 | 5 | 393 | 61.87% | -0.09 | 0.01 | -0.12 | 0.06 | -0.01 |
| NVT20260618P00155000 | 155.00 | 1.35 | 2.50 | 1.95 | 1 | 1,220 | 65.15% | -0.16 | 0.01 | -0.19 | 0.08 | -0.01 |
| NVT20260618P00160000 | 160.00 | 2.05 | 3.50 | 2.50 | 3 | 240 | 62.47% | -0.22 | 0.01 | -0.22 | 0.10 | -0.01 |
| NVT20260618P00165000 | 165.00 | 3.10 | 4.50 | 0.00 | 0 | 452 | 58.66% | -0.29 | 0.02 | -0.25 | 0.12 | -0.02 |
| NVT20260618P00170000 | 170.00 | 4.70 | 7.00 | 8.20 | 2 | 202 | 60.04% | -0.38 | 0.02 | -0.28 | 0.13 | -0.03 |
| NVT20260618P00175000 | 175.00 | 6.90 | 9.30 | 10.90 | 1 | 43 | 59.50% | -0.48 | 0.02 | -0.29 | 0.14 | -0.03 |
| NVT20260618P00180000 | 180.00 | 9.80 | 12.10 | 0.00 | 0 | 4 | 57.96% | -0.58 | 0.02 | -0.28 | 0.13 | -0.04 |
| NVT20260618P00185000 | 185.00 | 13.30 | 15.40 | 0.00 | 0 | 1 | 57.38% | -0.67 | 0.02 | -0.26 | 0.12 | -0.04 |
| NVT20260618P00190000 | 190.00 | 17.20 | 19.10 | 0.00 | 0 | 0 | 57.49% | -0.75 | 0.02 | -0.22 | 0.11 | -0.05 |
| NVT20260618P00195000 | 195.00 | 21.00 | 24.30 | 0.00 | 0 | 0 | 57.18% | -0.82 | 0.01 | -0.18 | 0.09 | -0.05 |
| NVT20260618P00200000 | 200.00 | 25.40 | 28.70 | 0.00 | 0 | 1 | 57.79% | -0.87 | 0.01 | -0.15 | 0.07 | -0.05 |
| NVT20260618P00210000 | 210.00 | 34.80 | 38.00 | 0.00 | 0 | 0 | 60.04% | -0.93 | 0.01 | -0.09 | 0.04 | -0.05 |
| NVT20260618P00220000 | 220.00 | 44.50 | 46.80 | 0.00 | 0 | 0 | 60.30% | -0.97 | 0.00 | -0.04 | 0.02 | -0.04 |
| NVT20260618P00230000 | 230.00 | 54.60 | 57.00 | 0.00 | 0 | 0 | 97.61% | -0.91 | 0.00 | -0.19 | 0.06 | -0.05 |
| NVT20260618P00240000 | 240.00 | 64.30 | 66.70 | 0.00 | 0 | 0 | 108.70% | -0.91 | 0.00 | -0.20 | 0.05 | -0.05 |
