953,25 |
0% |
956,15 |
963,7 |
0 |
300,00 |
0,07 |
0% |
0 |
0,01 |
0 |
NFLX Call 300,00
Scad.: 18.07.2025
Ultimo: 953,25
Var.: 0%
SimboloNFLX|20250718|300.00C
Delta0,9918
Vol. Impl.7,7202
Denaro956,15
Gamma0
Teoretico963,7
Lettera963,7
Theta-3,3172
Valore Intrinseco963,5699
Volume0
Vega0,0255
Valore Tempo-10,3199
Open Interest251
Rho0,0236
Delta / Theta-0,299
NFLX Put 300,00
Scad.: 18.07.2025
Ultimo: 0,07
Var.: 0%
SimboloNFLX|20250718|300.00P
Delta0
Vol. Impl.4,2267
Denaro0
Gamma0
Teoretico0,01
Lettera0,01
Theta-0,0139
Valore Intrinseco-963,5699
Volume0
Vega0,0002
Valore Tempo963,6399
Open Interest3
Rho0
Delta / Theta0,003
|
947,76 |
0% |
946,1 |
954 |
11 |
310,00 |
0,01 |
0% |
0 |
0,01 |
0 |
NFLX Call 310,00
Scad.: 18.07.2025
Ultimo: 947,76
Var.: 0%
SimboloNFLX|20250718|310.00C
Delta0,991
Vol. Impl.7,6595
Denaro946,1
Gamma0
Teoretico954
Lettera954
Theta-3,565
Valore Intrinseco953,5699
Volume11
Vega0,0277
Valore Tempo-5,8099
Open Interest107
Rho0,0243
Delta / Theta-0,278
NFLX Put 310,00
Scad.: 18.07.2025
Ultimo: 0,01
Var.: 0%
SimboloNFLX|20250718|310.00P
Delta0
Vol. Impl.4,1316
Denaro0
Gamma0
Teoretico0,01
Lettera0,01
Theta-0,0139
Valore Intrinseco-953,5699
Volume0
Vega0,0002
Valore Tempo953,5799
Open Interest17
Rho0
Delta / Theta0,003
|
944,63 |
0% |
937,8 |
944 |
1 |
320,00 |
0 |
0% |
0 |
0,98 |
0 |
NFLX Call 320,00
Scad.: 18.07.2025
Ultimo: 944,63
Var.: 0%
SimboloNFLX|20250718|320.00C
Delta0,9989
Vol. Impl.5,3892
Denaro937,8
Gamma0
Teoretico940,9
Lettera944
Theta-0,4287
Valore Intrinseco943,5699
Volume1
Vega0,0044
Valore Tempo1,0601
Open Interest1
Rho0,0262
Delta / Theta-2,3301
NFLX Put 320,00
Scad.: 18.07.2025
Ultimo: 0
Var.: 0%
SimboloNFLX|20250718|320.00P
Delta-0,0021
Vol. Impl.5,8337
Denaro0
Gamma0
Teoretico0,49
Lettera0,98
Theta-0,749
Valore Intrinseco-943,5699
Volume0
Vega0,0077
Valore Tempo943,5699
Open Interest1
Rho-0,0002
Delta / Theta0,0029
|
|
1.263,57 |
Prezzo @ 15.07.2025 19:58 GMT |
41,34 |
-4,97% |
41,3 |
42,15 |
413 |
1.265,00 |
46,54 |
0,41% |
44,75 |
45,7 |
141 |
NFLX Call 1.265,00
Scad.: 18.07.2025
Ultimo: 41,34
Var.: -4,97%
SimboloNFLX|20250718|1265.00C
Delta0,5025
Vol. Impl.0,9487
Denaro41,3
Gamma0,0037
Teoretico41,34
Lettera42,15
Theta-7,2785
Valore Intrinseco-1,4301
Volume413
Vega0,4559
Valore Tempo42,7701
Open Interest278
Rho0,0487
Delta / Theta-0,069
NFLX Put 1.265,00
Scad.: 18.07.2025
Ultimo: 46,54
Var.: 0,41%
SimboloNFLX|20250718|1265.00P
Delta-0,4979
Vol. Impl.0,9458
Denaro44,75
Gamma0,0037
Teoretico45,22
Lettera45,7
Theta-7,116
Valore Intrinseco1,4301
Volume141
Vega0,4559
Valore Tempo45,1099
Open Interest447
Rho-0,0484
Delta / Theta0,07
|
38,95 |
-6,48% |
40,1 |
40,9 |
225 |
1.267,50 |
46,75 |
-0,93% |
46 |
47 |
58 |
NFLX Call 1.267,50
Scad.: 18.07.2025
Ultimo: 38,95
Var.: -6,48%
SimboloNFLX|20250718|1267.50C
Delta0,4936
Vol. Impl.0,9557
Denaro40,1
Gamma0,0037
Teoretico40,5
Lettera40,9
Theta-7,3297
Valore Intrinseco-3,9301
Volume225
Vega0,4558
Valore Tempo42,8801
Open Interest133
Rho0,0478
Delta / Theta-0,0673
NFLX Put 1.267,50
Scad.: 18.07.2025
Ultimo: 46,75
Var.: -0,93%
SimboloNFLX|20250718|1267.50P
Delta-0,5069
Vol. Impl.0,9498
Denaro46
Gamma0,0037
Teoretico46,75
Lettera47
Theta-7,1444
Valore Intrinseco3,9301
Volume58
Vega0,4558
Valore Tempo42,8199
Open Interest362
Rho-0,0493
Delta / Theta0,071
|
38,96 |
-4,51% |
38,9 |
39,75 |
410 |
1.270,00 |
48,55 |
-0,25% |
47,35 |
48,3 |
77 |
NFLX Call 1.270,00
Scad.: 18.07.2025
Ultimo: 38,96
Var.: -4,51%
SimboloNFLX|20250718|1270.00C
Delta0,4841
Vol. Impl.0,9468
Denaro38,9
Gamma0,0037
Teoretico38,96
Lettera39,75
Theta-7,2563
Valore Intrinseco-6,4301
Volume410
Vega0,4555
Valore Tempo45,3901
Open Interest1.560
Rho0,047
Delta / Theta-0,0667
NFLX Put 1.270,00
Scad.: 18.07.2025
Ultimo: 48,55
Var.: -0,25%
SimboloNFLX|20250718|1270.00P
Delta-0,5164
Vol. Impl.0,9435
Denaro47,35
Gamma0,0037
Teoretico47,83
Lettera48,3
Theta-7,09
Valore Intrinseco6,4301
Volume77
Vega0,4555
Valore Tempo42,1199
Open Interest456
Rho-0,0502
Delta / Theta0,0728
|