Scadenza
Calls
per la data del mercato September 11, 2025
Puts
per la data del mercato September 11, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UTHR20250919C00310000 | 310.00 | 91.30 | 99.50 | 0.00 | 0 | 338 | 136.14% | 0.92 | 0.00 | -0.71 | 0.09 | 0.06 |
| UTHR20250919C00320000 | 320.00 | 81.30 | 89.10 | 80.07 | 2 | 2,099 | 118.93% | 0.92 | 0.00 | -0.62 | 0.09 | 0.06 |
| UTHR20250919C00330000 | 330.00 | 71.50 | 79.20 | 0.00 | 0 | 830 | 113.76% | 0.90 | 0.00 | -0.71 | 0.10 | 0.06 |
| UTHR20250919C00340000 | 340.00 | 61.40 | 68.90 | 0.00 | 0 | 2,101 | 87.21% | 0.92 | 0.00 | -0.46 | 0.09 | 0.07 |
| UTHR20250919C00350000 | 350.00 | 51.50 | 58.70 | 50.34 | 2 | 5,171 | 77.86% | 0.90 | 0.00 | -0.47 | 0.10 | 0.07 |
| UTHR20250919C00360000 | 360.00 | 41.70 | 49.50 | 41.81 | 228 | 808 | 55.54% | 0.93 | 0.00 | -0.27 | 0.08 | 0.07 |
| UTHR20250919C00370000 | 370.00 | 33.00 | 39.90 | 0.00 | 0 | 55 | 33.85% | 0.96 | 0.00 | -0.09 | 0.05 | 0.08 |
| UTHR20250919C00380000 | 380.00 | 22.80 | 29.90 | 0.00 | 0 | 286 | 31.23% | 0.92 | 0.01 | -0.17 | 0.09 | 0.08 |
| UTHR20250919C00390000 | 390.00 | 13.00 | 21.20 | 12.90 | 2 | 78 | 29.24% | 0.81 | 0.02 | -0.30 | 0.17 | 0.07 |
| UTHR20250919C00400000 | 400.00 | 5.30 | 10.80 | 9.35 | 54 | 1,314 | 28.19% | 0.62 | 0.02 | -0.41 | 0.23 | 0.05 |
| UTHR20250919C00410000 | 410.00 | 3.60 | 7.60 | 4.35 | 48 | 270 | 29.68% | 0.39 | 0.02 | -0.44 | 0.23 | 0.03 |
| UTHR20250919C00420000 | 420.00 | 1.50 | 2.80 | 2.25 | 17 | 597 | 30.61% | 0.21 | 0.02 | -0.34 | 0.18 | 0.02 |
| UTHR20250919C00430000 | 430.00 | 0.00 | 1.10 | 0.00 | 0 | 400 | 27.97% | 0.08 | 0.01 | -0.14 | 0.09 | 0.01 |
| UTHR20250919C00440000 | 440.00 | 0.00 | 0.80 | 0.00 | 0 | 49 | 33.56% | 0.05 | 0.01 | -0.12 | 0.06 | 0.00 |
| UTHR20250919C00450000 | 450.00 | 0.10 | 0.70 | 0.20 | 1 | 68 | 40.61% | 0.04 | 0.00 | -0.13 | 0.06 | 0.00 |
| UTHR20250919C00460000 | 460.00 | 0.00 | 0.60 | 0.00 | 0 | 22 | 45.02% | 0.03 | 0.00 | -0.10 | 0.04 | 0.00 |
| UTHR20250919C00470000 | 470.00 | 0.00 | 0.70 | 0.00 | 0 | 167 | 52.48% | 0.03 | 0.00 | -0.12 | 0.04 | 0.00 |
| UTHR20250919C00480000 | 480.00 | 0.05 | 0.45 | 0.00 | 0 | 366 | 55.55% | 0.02 | 0.00 | -0.09 | 0.03 | 0.00 |
| UTHR20250919C00490000 | 490.00 | 0.00 | 0.20 | 0.00 | 0 | 7 | 54.15% | 0.01 | 0.00 | -0.04 | 0.02 | 0.00 |
| UTHR20250919C00500000 | 500.00 | 0.00 | 2.20 | 0.00 | 0 | 66 | 85.22% | 0.05 | 0.00 | -0.33 | 0.07 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UTHR20250919P00310000 | 310.00 | 0.00 | 3.20 | 0.00 | 0 | 54 | 112.60% | -0.05 | 0.00 | -0.39 | 0.06 | -0.00 |
| UTHR20250919P00320000 | 320.00 | 0.00 | 3.20 | 0.00 | 0 | 36 | 101.93% | -0.05 | 0.00 | -0.38 | 0.06 | -0.00 |
| UTHR20250919P00330000 | 330.00 | 0.00 | 2.40 | 0.00 | 0 | 54 | 88.01% | -0.05 | 0.00 | -0.33 | 0.06 | -0.00 |
| UTHR20250919P00340000 | 340.00 | 0.00 | 4.30 | 0.00 | 0 | 48 | 90.84% | -0.09 | 0.00 | -0.52 | 0.10 | -0.01 |
| UTHR20250919P00350000 | 350.00 | 0.05 | 0.30 | 0.10 | 1 | 16 | 47.01% | -0.02 | 0.00 | -0.07 | 0.03 | -0.00 |
| UTHR20250919P00360000 | 360.00 | 0.00 | 3.70 | 1.75 | 4 | 14 | 68.56% | -0.12 | 0.00 | -0.49 | 0.12 | -0.01 |
| UTHR20250919P00370000 | 370.00 | 0.00 | 2.00 | 0.00 | 0 | 262 | 44.24% | -0.08 | 0.01 | -0.24 | 0.09 | -0.01 |
| UTHR20250919P00380000 | 380.00 | 0.50 | 4.70 | 2.75 | 14 | 697 | 31.22% | -0.08 | 0.01 | -0.17 | 0.09 | -0.01 |
| UTHR20250919P00390000 | 390.00 | 0.00 | 4.80 | 2.35 | 29 | 656 | 27.26% | -0.18 | 0.02 | -0.26 | 0.16 | -0.01 |
| UTHR20250919P00400000 | 400.00 | 3.70 | 5.10 | 6.00 | 56 | 1,085 | 27.78% | -0.38 | 0.02 | -0.41 | 0.23 | -0.03 |
| UTHR20250919P00410000 | 410.00 | 5.20 | 13.40 | 11.32 | 1 | 541 | 28.74% | -0.62 | 0.02 | -0.43 | 0.23 | -0.05 |
| UTHR20250919P00420000 | 420.00 | 12.70 | 20.80 | 0.00 | 0 | 22 | 34.72% | -0.76 | 0.02 | -0.42 | 0.19 | -0.05 |
| UTHR20250919P00430000 | 430.00 | 21.70 | 29.60 | 0.00 | 0 | 3 | 34.96% | -0.88 | 0.01 | -0.27 | 0.12 | -0.05 |
| UTHR20250919P00440000 | 440.00 | 31.40 | 39.20 | 0.00 | 0 | 2 | 38.96% | -0.93 | 0.01 | -0.21 | 0.08 | -0.04 |
| UTHR20250919P00450000 | 450.00 | 41.40 | 49.20 | 0.00 | 0 | 0 | 72.07% | -0.83 | 0.01 | -0.69 | 0.15 | -0.06 |
| UTHR20250919P00460000 | 460.00 | 51.40 | 59.20 | 0.00 | 0 | 0 | 82.08% | -0.84 | 0.00 | -0.74 | 0.15 | -0.06 |
| UTHR20250919P00470000 | 470.00 | 61.40 | 69.20 | 0.00 | 0 | 0 | 90.94% | -0.85 | 0.00 | -0.78 | 0.14 | -0.06 |
| UTHR20250919P00480000 | 480.00 | 71.40 | 79.20 | 0.00 | 0 | 0 | 57.64% | -0.98 | 0.00 | -0.12 | 0.03 | -0.03 |
| UTHR20250919P00490000 | 490.00 | 81.40 | 89.20 | 0.00 | 0 | 0 | 107.41% | -0.87 | 0.00 | -0.84 | 0.13 | -0.07 |
| UTHR20250919P00500000 | 500.00 | 91.40 | 99.20 | 0.00 | 0 | 0 | 115.13% | -0.88 | 0.00 | -0.86 | 0.12 | -0.07 |
