Scadenza
Puts
per la data del mercato September 05, 2025
Calls
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NYT20250919P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 251.02% | -0.05 | 0.00 | -0.11 | 0.01 | -0.00 |
| NYT20250919P00035000 | 35.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 195.65% | -0.06 | 0.01 | -0.09 | 0.01 | -0.00 |
| NYT20250919P00040000 | 40.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 149.74% | -0.07 | 0.01 | -0.08 | 0.02 | -0.00 |
| NYT20250919P00045000 | 45.00 | 0.00 | 0.25 | 0.00 | 0 | 11 | 79.22% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| NYT20250919P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 1,648 | 40.20% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| NYT20250919P00055000 | 55.00 | 0.00 | 0.15 | 0.00 | 0 | 912 | 24.28% | -0.06 | 0.04 | -0.01 | 0.01 | -0.00 |
| NYT20250919P00060000 | 60.00 | 1.05 | 1.70 | 0.00 | 0 | 158 | 18.17% | -0.68 | 0.19 | -0.03 | 0.04 | -0.01 |
| NYT20250919P00065000 | 65.00 | 5.00 | 6.50 | 0.00 | 0 | 0 | 51.99% | -0.82 | 0.05 | -0.06 | 0.03 | -0.01 |
| NYT20250919P00070000 | 70.00 | 10.00 | 11.50 | 0.00 | 0 | 0 | 75.44% | -0.86 | 0.03 | -0.07 | 0.03 | -0.01 |
| NYT20250919P00075000 | 75.00 | 14.50 | 16.90 | 0.00 | 0 | 0 | 111.41% | -0.84 | 0.02 | -0.11 | 0.03 | -0.02 |
| NYT20250919P00080000 | 80.00 | 19.50 | 21.90 | 0.00 | 0 | 0 | 130.52% | -0.86 | 0.02 | -0.12 | 0.03 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NYT20250919C00030000 | 30.00 | 27.90 | 30.80 | 0.00 | 0 | 0 | 197.79% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| NYT20250919C00035000 | 35.00 | 23.10 | 25.80 | 0.00 | 0 | 0 | 168.04% | 0.96 | 0.00 | -0.05 | 0.01 | 0.01 |
| NYT20250919C00040000 | 40.00 | 18.10 | 20.50 | 0.00 | 0 | 0 | 115.92% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| NYT20250919C00045000 | 45.00 | 13.20 | 16.20 | 0.00 | 0 | 0 | 93.50% | 0.94 | 0.01 | -0.04 | 0.01 | 0.02 |
| NYT20250919C00050000 | 50.00 | 8.60 | 10.10 | 0.00 | 0 | 45 | 60.14% | 0.93 | 0.02 | -0.03 | 0.02 | 0.02 |
| NYT20250919C00055000 | 55.00 | 4.10 | 4.40 | 0.00 | 0 | 105 | 23.35% | 0.95 | 0.04 | -0.01 | 0.01 | 0.02 |
| NYT20250919C00060000 | 60.00 | 0.50 | 0.65 | 0.55 | 5 | 64 | 20.22% | 0.37 | 0.16 | -0.03 | 0.04 | 0.01 |
| NYT20250919C00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 63 | 29.38% | 0.05 | 0.03 | -0.01 | 0.01 | 0.00 |
| NYT20250919C00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 43.65% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| NYT20250919C00075000 | 75.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 58.07% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| NYT20250919C00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 71.04% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
