Срок действия
Puts
на рыночную дату September 05, 2025
Calls
на рыночную дату September 05, 2025
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTNX20250919P00045000 | 45.00 | 0.00 | 0.05 | 0.03 | 10 | 4,663 | 92.99% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTNX20250919P00047500 | 47.50 | 0.00 | 0.05 | 0.00 | 0 | 48 | 82.62% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTNX20250919P00050000 | 50.00 | 0.00 | 1.15 | 0.03 | 1 | 109 | 79.64% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTNX20250919P00052500 | 52.50 | 0.00 | 0.20 | 0.00 | 0 | 163 | 69.38% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| NTNX20250919P00055000 | 55.00 | 0.00 | 0.10 | 0.06 | 13 | 148 | 59.48% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| NTNX20250919P00057500 | 57.50 | 0.00 | 1.25 | 0.00 | 0 | 256 | 74.31% | -0.08 | 0.01 | -0.05 | 0.02 | -0.00 |
| NTNX20250919P00060000 | 60.00 | 0.05 | 0.20 | 0.09 | 26 | 4,330 | 47.77% | -0.05 | 0.01 | -0.02 | 0.01 | -0.00 |
| NTNX20250919P00062500 | 62.50 | 0.10 | 0.30 | 0.13 | 4 | 1,151 | 38.83% | -0.06 | 0.02 | -0.02 | 0.02 | -0.00 |
| NTNX20250919P00065000 | 65.00 | 0.30 | 0.55 | 0.32 | 334 | 3,053 | 34.00% | -0.13 | 0.04 | -0.03 | 0.03 | -0.00 |
| NTNX20250919P00067500 | 67.50 | 0.90 | 1.25 | 1.00 | 342 | 1,576 | 32.54% | -0.28 | 0.07 | -0.05 | 0.05 | -0.01 |
| NTNX20250919P00070000 | 70.00 | 1.90 | 3.00 | 2.15 | 50 | 445 | 31.49% | -0.49 | 0.09 | -0.06 | 0.05 | -0.01 |
| NTNX20250919P00072500 | 72.50 | 3.40 | 3.80 | 3.70 | 84 | 103 | 31.74% | -0.71 | 0.08 | -0.06 | 0.05 | -0.01 |
| NTNX20250919P00075000 | 75.00 | 5.40 | 5.70 | 5.60 | 30 | 392 | 34.15% | -0.85 | 0.05 | -0.04 | 0.03 | -0.01 |
| NTNX20250919P00077500 | 77.50 | 7.50 | 9.10 | 0.00 | 0 | 55 | 35.43% | -0.94 | 0.03 | -0.03 | 0.02 | -0.01 |
| NTNX20250919P00080000 | 80.00 | 8.70 | 11.40 | 0.00 | 0 | 17 | 55.59% | -0.88 | 0.03 | -0.05 | 0.03 | -0.02 |
| NTNX20250919P00082500 | 82.50 | 11.30 | 13.80 | 0.00 | 0 | 6 | 70.11% | -0.87 | 0.02 | -0.07 | 0.03 | -0.02 |
| NTNX20250919P00085000 | 85.00 | 13.70 | 16.30 | 0.00 | 0 | 1 | 70.37% | -0.91 | 0.02 | -0.05 | 0.02 | -0.02 |
| NTNX20250919P00087500 | 87.50 | 16.50 | 18.90 | 0.00 | 0 | 0 | 84.88% | -0.90 | 0.02 | -0.07 | 0.02 | -0.02 |
| NTNX20250919P00090000 | 90.00 | 18.70 | 21.40 | 0.00 | 0 | 0 | 92.53% | -0.90 | 0.01 | -0.08 | 0.02 | -0.02 |
| NTNX20250919P00095000 | 95.00 | 23.60 | 26.70 | 0.00 | 0 | 0 | 104.33% | -0.92 | 0.01 | -0.07 | 0.02 | -0.02 |
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTNX20250919C00045000 | 45.00 | 24.70 | 27.10 | 0.00 | 0 | 48 | 147.22% | 0.95 | 0.00 | -0.07 | 0.01 | 0.02 |
| NTNX20250919C00047500 | 47.50 | 21.30 | 24.60 | 0.00 | 0 | 7 | 131.87% | 0.95 | 0.01 | -0.06 | 0.01 | 0.02 |
| NTNX20250919C00050000 | 50.00 | 18.90 | 22.10 | 0.00 | 0 | 3 | 110.38% | 0.95 | 0.01 | -0.05 | 0.01 | 0.02 |
| NTNX20250919C00052500 | 52.50 | 16.50 | 19.60 | 0.00 | 0 | 0 | 96.84% | 0.95 | 0.01 | -0.05 | 0.02 | 0.02 |
| NTNX20250919C00055000 | 55.00 | 14.00 | 17.10 | 0.00 | 0 | 3 | 80.59% | 0.95 | 0.01 | -0.04 | 0.02 | 0.02 |
| NTNX20250919C00057500 | 57.50 | 11.90 | 12.80 | 0.00 | 0 | 102 | 41.53% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| NTNX20250919C00060000 | 60.00 | 10.00 | 10.30 | 10.10 | 6 | 188 | 41.54% | 0.97 | 0.01 | -0.01 | 0.01 | 0.02 |
| NTNX20250919C00062500 | 62.50 | 7.10 | 9.80 | 0.00 | 0 | 36 | 44.17% | 0.91 | 0.03 | -0.03 | 0.02 | 0.02 |
| NTNX20250919C00065000 | 65.00 | 5.00 | 5.60 | 5.50 | 18 | 919 | 32.18% | 0.89 | 0.04 | -0.03 | 0.03 | 0.02 |
| NTNX20250919C00067500 | 67.50 | 3.50 | 3.80 | 3.40 | 57 | 372 | 33.03% | 0.72 | 0.07 | -0.05 | 0.05 | 0.02 |
| NTNX20250919C00070000 | 70.00 | 1.95 | 2.30 | 2.25 | 230 | 1,261 | 31.47% | 0.51 | 0.09 | -0.06 | 0.05 | 0.01 |
| NTNX20250919C00072500 | 72.50 | 1.10 | 1.15 | 1.10 | 137 | 2,059 | 32.39% | 0.30 | 0.08 | -0.06 | 0.05 | 0.01 |
| NTNX20250919C00075000 | 75.00 | 0.45 | 0.70 | 0.65 | 69 | 4,067 | 31.60% | 0.14 | 0.05 | -0.03 | 0.03 | 0.00 |
| NTNX20250919C00077500 | 77.50 | 0.00 | 0.35 | 0.31 | 29 | 1,268 | 33.43% | 0.07 | 0.03 | -0.02 | 0.02 | 0.00 |
| NTNX20250919C00080000 | 80.00 | 0.10 | 0.15 | 0.12 | 23 | 5,800 | 39.56% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| NTNX20250919C00082500 | 82.50 | 0.05 | 1.25 | 0.00 | 0 | 306 | 67.82% | 0.12 | 0.02 | -0.07 | 0.03 | 0.00 |
| NTNX20250919C00085000 | 85.00 | 0.00 | 0.15 | 0.07 | 1 | 1,970 | 50.94% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| NTNX20250919C00087500 | 87.50 | 0.00 | 0.05 | 0.00 | 0 | 6,911 | 48.96% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| NTNX20250919C00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 2,993 | 59.41% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| NTNX20250919C00095000 | 95.00 | 0.00 | 0.05 | 0.03 | 4 | 1,079 | 64.19% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
