Scadenza
Calls
per la data del mercato October 25, 2024
Puts
per la data del mercato October 25, 2024
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NYCB20260116C00003500 | 3.50 | 0.65 | 1.00 | 0.60 | 75 | 7,072 | 47.88% | 0.73 | 0.08 | -0.00 | 0.04 | 0.05 |
| NYCB20260116C00004000 | 4.00 | 0.60 | 1.55 | 0.00 | 0 | 17,023 | 77.13% | 0.71 | 0.05 | -0.00 | 0.04 | 0.05 |
| NYCB20260116C00004500 | 4.50 | 0.45 | 0.95 | 0.40 | 25 | 2,135 | 61.33% | 0.59 | 0.07 | -0.00 | 0.05 | 0.05 |
| NYCB20260116C00005000 | 5.00 | 3.50 | 6.70 | 6.20 | 1 | 13 | 56.94% | 1.00 | 0.02 | 0.00 | 0.01 | 0.05 |
| NYCB20260116C00005000 | 5.00 | 0.40 | 0.60 | 0.45 | 613 | 12,051 | 55.78% | 0.49 | 0.07 | -0.00 | 0.05 | 0.04 |
| NYCB20260116C00005500 | 5.50 | 0.30 | 0.50 | 0.00 | 0 | 2,943 | 55.20% | 0.42 | 0.07 | -0.00 | 0.04 | 0.04 |
| NYCB20260116C00008000 | 8.00 | 3.80 | 4.40 | 3.90 | 107 | 687 | 52.02% | 0.91 | 0.05 | -0.00 | 0.03 | 0.06 |
| NYCB20260116C00008000 | 8.00 | 0.10 | 0.30 | 0.15 | 68 | 8,705 | 59.87% | 0.23 | 0.05 | -0.00 | 0.03 | 0.02 |
| NYCB20260116C00010000 | 10.00 | 2.80 | 3.10 | 2.80 | 109 | 618 | 52.59% | 0.77 | 0.07 | -0.00 | 0.04 | 0.05 |
| NYCB20260116C00010000 | 10.00 | 0.00 | 0.05 | 0.05 | 23 | 10,493 | 45.31% | 0.05 | 0.02 | -0.00 | 0.01 | 0.00 |
| NYCB20260116C00012000 | 12.00 | 2.00 | 2.75 | 2.10 | 251 | 746 | 50.91% | 0.63 | 0.08 | -0.00 | 0.05 | 0.05 |
| NYCB20260116C00012000 | 12.00 | 0.00 | 0.50 | 0.00 | 0 | 2,972 | 82.47% | 0.23 | 0.04 | -0.00 | 0.03 | 0.02 |
| NYCB20260116C00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 3,750 | 65.68% | 0.07 | 0.02 | -0.00 | 0.01 | 0.01 |
| NYCB20260116C00015000 | 15.00 | 1.15 | 1.50 | 1.20 | 22 | 1,851 | 49.48% | 0.44 | 0.08 | -0.00 | 0.05 | 0.04 |
| NYCB20260116C00017000 | 17.00 | 0.00 | 0.45 | 0.00 | 0 | 2,257 | 94.09% | 0.20 | 0.03 | -0.00 | 0.03 | 0.02 |
| NYCB20260116C00017000 | 17.00 | 0.00 | 1.30 | 0.90 | 7 | 54 | 38.69% | 0.25 | 0.08 | -0.00 | 0.04 | 0.02 |
| NYCB20260116C00020000 | 20.00 | 0.00 | 0.15 | 0.00 | 0 | 1,400 | 80.53% | 0.09 | 0.02 | -0.00 | 0.02 | 0.01 |
| NYCB20260116C00020000 | 20.00 | 0.50 | 0.80 | 0.55 | 30 | 340 | 49.11% | 0.24 | 0.06 | -0.00 | 0.03 | 0.02 |
| NYCB20260116C00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 20,687 | 71.07% | 0.04 | 0.01 | -0.00 | 0.01 | 0.00 |
| NYCB20260116C00022000 | 22.00 | 0.35 | 0.55 | 0.40 | 251 | 231 | 49.13% | 0.19 | 0.05 | -0.00 | 0.03 | 0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NYCB20260116P00003500 | 3.50 | 0.50 | 1.10 | 0.00 | 0 | 25,908 | 59.76% | -0.38 | 0.07 | -0.00 | 0.04 | -0.07 |
| NYCB20260116P00004000 | 4.00 | 0.25 | 2.65 | 0.00 | 0 | 888 | 83.18% | -0.40 | 0.05 | -0.00 | 0.04 | -0.09 |
| NYCB20260116P00004500 | 4.50 | 1.10 | 2.95 | 0.00 | 0 | 290 | 98.59% | -0.40 | 0.04 | -0.00 | 0.04 | -0.11 |
| NYCB20260116P00005000 | 5.00 | 0.40 | 2.00 | 1.75 | 1 | 4,141 | 71.33% | -0.57 | 0.06 | -0.00 | 0.04 | -0.09 |
| NYCB20260116P00005000 | 5.00 | 0.00 | 1.00 | 0.30 | 2 | 111 | 64.45% | -0.08 | 0.02 | -0.00 | 0.02 | -0.01 |
| NYCB20260116P00005500 | 5.50 | 2.00 | 2.85 | 0.00 | 0 | 141 | 73.39% | -0.62 | 0.06 | -0.00 | 0.04 | -0.10 |
| NYCB20260116P00008000 | 8.00 | 0.85 | 1.50 | 1.12 | 24 | 2,086 | 57.80% | -0.23 | 0.05 | -0.00 | 0.03 | -0.04 |
| NYCB20260116P00008000 | 8.00 | 2.60 | 6.40 | 0.00 | 0 | 107 | 210.70% | -0.22 | 0.01 | -0.01 | 0.03 | -0.18 |
| NYCB20260116P00010000 | 10.00 | 4.60 | 8.40 | 0.00 | 0 | 17 | 227.14% | -0.22 | 0.01 | -0.01 | 0.03 | -0.20 |
| NYCB20260116P00010000 | 10.00 | 1.85 | 2.05 | 1.85 | 211 | 258 | 54.96% | -0.36 | 0.07 | -0.00 | 0.04 | -0.06 |
| NYCB20260116P00012000 | 12.00 | 6.50 | 10.40 | 0.00 | 0 | 0 | 240.56% | -0.22 | 0.01 | -0.01 | 0.03 | -0.21 |
| NYCB20260116P00012000 | 12.00 | 1.45 | 3.20 | 3.00 | 1 | 73 | 53.58% | -0.50 | 0.08 | -0.00 | 0.04 | -0.07 |
| NYCB20260116P00015000 | 15.00 | 5.00 | 5.80 | 0.00 | 0 | 465 | 75.09% | -0.54 | 0.06 | -0.00 | 0.04 | -0.10 |
| NYCB20260116P00015000 | 15.00 | 9.50 | 13.40 | 0.00 | 0 | 0 | 257.15% | -0.21 | 0.01 | -0.01 | 0.03 | -0.24 |
| NYCB20260116P00017000 | 17.00 | 11.50 | 15.40 | 0.00 | 0 | 0 | 266.64% | -0.21 | 0.01 | -0.01 | 0.03 | -0.26 |
| NYCB20260116P00017000 | 17.00 | 5.90 | 8.60 | 0.00 | 0 | 5 | 93.75% | -0.52 | 0.05 | -0.00 | 0.04 | -0.12 |
| NYCB20260116P00020000 | 20.00 | 14.50 | 18.40 | 0.00 | 0 | 1 | 279.36% | -0.20 | 0.01 | -0.01 | 0.03 | -0.28 |
| NYCB20260116P00020000 | 20.00 | 8.50 | 11.90 | 0.00 | 0 | 0 | 77.02% | -0.72 | 0.07 | -0.00 | 0.04 | -0.09 |
| NYCB20260116P00022000 | 22.00 | 16.50 | 20.40 | 0.00 | 0 | 0 | 287.05% | -0.20 | 0.01 | -0.01 | 0.03 | -0.29 |
| NYCB20260116P00022000 | 22.00 | 10.50 | 14.00 | 0.00 | 0 | 0 | 73.42% | -0.82 | 0.07 | -0.00 | 0.03 | -0.06 |
