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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XNTK20250919C00199000 | 199.00 | 44.10 | 48.10 | 0.00 | 0 | 0 | 68.19% | 0.95 | 0.00 | -0.13 | 0.05 | 0.03 |
| XNTK20250919C00200000 | 200.00 | 43.10 | 46.70 | 0.00 | 0 | 0 | 62.14% | 0.96 | 0.00 | -0.10 | 0.04 | 0.03 |
| XNTK20250919C00205000 | 205.00 | 38.10 | 42.10 | 0.00 | 0 | 0 | 60.18% | 0.94 | 0.00 | -0.13 | 0.05 | 0.03 |
| XNTK20250919C00210000 | 210.00 | 33.10 | 36.40 | 0.00 | 0 | 0 | 45.50% | 0.97 | 0.00 | -0.07 | 0.03 | 0.02 |
| XNTK20250919C00215000 | 215.00 | 28.20 | 30.90 | 0.00 | 0 | 1 | 57.43% | 0.89 | 0.01 | -0.20 | 0.09 | 0.04 |
| XNTK20250919C00220000 | 220.00 | 23.30 | 26.00 | 0.00 | 0 | 0 | 30.02% | 0.99 | 0.01 | -0.05 | 0.02 | 0.01 |
| XNTK20250919C00225000 | 225.00 | 18.50 | 22.40 | 0.00 | 0 | 0 | 38.96% | 0.87 | 0.01 | -0.15 | 0.10 | 0.04 |
| XNTK20250919C00230000 | 230.00 | 13.80 | 16.50 | 0.00 | 0 | 0 | 27.63% | 0.88 | 0.02 | -0.10 | 0.09 | 0.04 |
| XNTK20250919C00235000 | 235.00 | 9.20 | 13.00 | 0.00 | 0 | 0 | 27.98% | 0.77 | 0.02 | -0.15 | 0.14 | 0.05 |
| XNTK20250919C00240000 | 240.00 | 5.10 | 8.50 | 0.00 | 0 | 0 | 23.13% | 0.66 | 0.03 | -0.15 | 0.17 | 0.04 |
| XNTK20250919C00245000 | 245.00 | 1.70 | 4.80 | 0.00 | 0 | 1 | 19.06% | 0.47 | 0.04 | -0.13 | 0.19 | 0.04 |
| XNTK20250919C00250000 | 250.00 | 0.00 | 2.95 | 0.00 | 0 | 5 | 19.07% | 0.27 | 0.04 | -0.11 | 0.16 | 0.02 |
| XNTK20250919C00255000 | 255.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 24.39% | 0.19 | 0.02 | -0.11 | 0.13 | 0.02 |
| XNTK20250919C00260000 | 260.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 29.77% | 0.15 | 0.02 | -0.12 | 0.11 | 0.01 |
| XNTK20250919C00265000 | 265.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 35.66% | 0.13 | 0.01 | -0.13 | 0.10 | 0.01 |
| XNTK20250919C00270000 | 270.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 40.91% | 0.11 | 0.01 | -0.13 | 0.09 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XNTK20250919P00199000 | 199.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 72.92% | -0.07 | 0.00 | -0.16 | 0.06 | -0.01 |
| XNTK20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 71.51% | -0.07 | 0.00 | -0.16 | 0.06 | -0.01 |
| XNTK20250919P00205000 | 205.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 64.50% | -0.08 | 0.00 | -0.15 | 0.07 | -0.01 |
| XNTK20250919P00210000 | 210.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 57.89% | -0.08 | 0.01 | -0.15 | 0.07 | -0.01 |
| XNTK20250919P00215000 | 215.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 51.24% | -0.10 | 0.01 | -0.15 | 0.08 | -0.01 |
| XNTK20250919P00220000 | 220.00 | 0.00 | 2.30 | 0.00 | 0 | 2 | 44.52% | -0.11 | 0.01 | -0.14 | 0.09 | -0.01 |
| XNTK20250919P00225000 | 225.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 38.17% | -0.13 | 0.01 | -0.14 | 0.10 | -0.01 |
| XNTK20250919P00230000 | 230.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 32.13% | -0.17 | 0.02 | -0.14 | 0.12 | -0.02 |
| XNTK20250919P00235000 | 235.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 25.94% | -0.22 | 0.02 | -0.13 | 0.14 | -0.02 |
| XNTK20250919P00240000 | 240.00 | 1.35 | 4.00 | 0.00 | 0 | 0 | 23.42% | -0.35 | 0.03 | -0.15 | 0.18 | -0.03 |
| XNTK20250919P00245000 | 245.00 | 1.75 | 5.70 | 0.00 | 0 | 0 | 17.08% | -0.53 | 0.05 | -0.12 | 0.19 | -0.05 |
| XNTK20250919P00250000 | 250.00 | 5.60 | 8.50 | 0.00 | 0 | 2 | 17.18% | -0.75 | 0.04 | -0.09 | 0.15 | -0.07 |
| XNTK20250919P00255000 | 255.00 | 8.50 | 12.40 | 0.00 | 0 | 0 | 27.09% | -0.78 | 0.02 | -0.13 | 0.14 | -0.08 |
| XNTK20250919P00260000 | 260.00 | 13.90 | 17.20 | 0.00 | 0 | 0 | 32.32% | -0.83 | 0.02 | -0.14 | 0.12 | -0.08 |
| XNTK20250919P00265000 | 265.00 | 18.20 | 22.20 | 0.00 | 0 | 0 | 38.53% | -0.85 | 0.01 | -0.15 | 0.11 | -0.09 |
| XNTK20250919P00270000 | 270.00 | 23.20 | 27.20 | 0.00 | 0 | 0 | 44.37% | -0.86 | 0.01 | -0.16 | 0.10 | -0.09 |
