到期
Calls
对于市场日期September 10, 2025
Puts
对于市场日期September 10, 2025
| 合约 | 行使价 | 买入价 | 卖出价 | 最新 | 交易量 | 未平仓头寸 | 引申波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTNX20250919C00052500 | 52.50 | 23.30 | 26.50 | 0.00 | 0 | 0 | 185.64% | 0.93 | 0.01 | -0.16 | 0.02 | 0.01 |
| NTNX20250919C00055000 | 55.00 | 20.90 | 24.00 | 0.00 | 0 | 3 | 141.74% | 0.95 | 0.01 | -0.10 | 0.01 | 0.01 |
| NTNX20250919C00057500 | 57.50 | 19.60 | 21.30 | 0.00 | 0 | 101 | 97.31% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| NTNX20250919C00060000 | 60.00 | 17.00 | 18.70 | 17.00 | 1 | 180 | 100.14% | 0.95 | 0.01 | -0.06 | 0.01 | 0.01 |
| NTNX20250919C00062500 | 62.50 | 14.50 | 15.70 | 14.04 | 10 | 35 | 77.92% | 0.96 | 0.01 | -0.04 | 0.01 | 0.02 |
| NTNX20250919C00065000 | 65.00 | 12.10 | 12.60 | 11.70 | 3 | 598 | 81.96% | 0.92 | 0.02 | -0.08 | 0.02 | 0.01 |
| NTNX20250919C00067500 | 67.50 | 9.60 | 10.20 | 9.10 | 2 | 272 | 56.70% | 0.94 | 0.02 | -0.04 | 0.02 | 0.02 |
| NTNX20250919C00070000 | 70.00 | 7.10 | 7.40 | 7.00 | 91 | 828 | 53.47% | 0.88 | 0.03 | -0.07 | 0.02 | 0.02 |
| NTNX20250919C00072500 | 72.50 | 4.90 | 5.10 | 5.00 | 127 | 1,749 | 35.30% | 0.87 | 0.05 | -0.05 | 0.03 | 0.02 |
| NTNX20250919C00075000 | 75.00 | 2.90 | 3.10 | 3.00 | 136 | 4,037 | 35.28% | 0.69 | 0.08 | -0.08 | 0.04 | 0.01 |
| NTNX20250919C00077500 | 77.50 | 1.50 | 1.60 | 1.32 | 191 | 1,818 | 35.75% | 0.47 | 0.09 | -0.10 | 0.05 | 0.01 |
| NTNX20250919C00080000 | 80.00 | 0.65 | 0.70 | 0.67 | 162 | 5,714 | 34.97% | 0.25 | 0.08 | -0.08 | 0.04 | 0.00 |
| NTNX20250919C00082500 | 82.50 | 0.20 | 0.40 | 0.19 | 41 | 317 | 35.16% | 0.11 | 0.04 | -0.04 | 0.02 | 0.00 |
| NTNX20250919C00085000 | 85.00 | 0.00 | 0.15 | 0.10 | 18 | 1,983 | 36.02% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| NTNX20250919C00087500 | 87.50 | 0.00 | 0.05 | 0.02 | 16 | 6,954 | 37.37% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| NTNX20250919C00090000 | 90.00 | 0.00 | 0.20 | 0.00 | 0 | 2,962 | 54.87% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| NTNX20250919C00095000 | 95.00 | 0.00 | 0.05 | 0.04 | 1 | 1,083 | 57.23% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| NTNX20250919C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 285 | 69.12% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| NTNX20250919C00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 1,853 | 121.50% | 0.06 | 0.01 | -0.10 | 0.02 | 0.00 |
| NTNX20250919C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 135.25% | 0.06 | 0.01 | -0.10 | 0.01 | 0.00 |
| 合约 | 行使价 | 买入价 | 卖出价 | 最新 | 交易量 | 未平仓头寸 | 引申波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTNX20250919P00052500 | 52.50 | 0.00 | 0.95 | 0.00 | 0 | 162 | 154.53% | -0.05 | 0.01 | -0.09 | 0.01 | -0.00 |
| NTNX20250919P00055000 | 55.00 | 0.00 | 0.45 | 0.00 | 0 | 135 | 125.08% | -0.04 | 0.01 | -0.06 | 0.01 | -0.00 |
| NTNX20250919P00057500 | 57.50 | 0.00 | 0.35 | 0.00 | 0 | 255 | 105.87% | -0.03 | 0.01 | -0.05 | 0.01 | -0.00 |
| NTNX20250919P00060000 | 60.00 | 0.00 | 0.05 | 0.02 | 2 | 4,308 | 68.56% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTNX20250919P00062500 | 62.50 | 0.00 | 0.20 | 0.05 | 30 | 1,141 | 72.12% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| NTNX20250919P00065000 | 65.00 | 0.00 | 0.25 | 0.03 | 60 | 2,937 | 48.73% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| NTNX20250919P00067500 | 67.50 | 0.00 | 0.25 | 0.08 | 1 | 1,531 | 43.48% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| NTNX20250919P00070000 | 70.00 | 0.10 | 0.15 | 0.14 | 3 | 384 | 39.70% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| NTNX20250919P00072500 | 72.50 | 0.25 | 0.40 | 0.00 | 0 | 675 | 37.49% | -0.15 | 0.05 | -0.06 | 0.03 | -0.00 |
| NTNX20250919P00075000 | 75.00 | 0.35 | 0.85 | 1.00 | 27 | 442 | 35.52% | -0.31 | 0.08 | -0.09 | 0.04 | -0.01 |
| NTNX20250919P00077500 | 77.50 | 1.70 | 2.05 | 1.95 | 2 | 79 | 33.36% | -0.54 | 0.10 | -0.09 | 0.05 | -0.01 |
| NTNX20250919P00080000 | 80.00 | 3.30 | 3.70 | 0.00 | 0 | 22 | 31.77% | -0.77 | 0.08 | -0.07 | 0.04 | -0.01 |
| NTNX20250919P00082500 | 82.50 | 5.20 | 6.00 | 0.00 | 0 | 6 | 41.92% | -0.85 | 0.05 | -0.07 | 0.03 | -0.01 |
| NTNX20250919P00085000 | 85.00 | 6.60 | 8.90 | 0.00 | 0 | 1 | 53.47% | -0.87 | 0.03 | -0.07 | 0.03 | -0.01 |
| NTNX20250919P00087500 | 87.50 | 9.10 | 11.70 | 0.00 | 0 | 0 | 68.29% | -0.87 | 0.03 | -0.09 | 0.03 | -0.01 |
| NTNX20250919P00090000 | 90.00 | 12.10 | 13.90 | 0.00 | 0 | 0 | 71.46% | -0.91 | 0.02 | -0.08 | 0.02 | -0.01 |
| NTNX20250919P00095000 | 95.00 | 16.60 | 19.00 | 0.00 | 0 | 0 | 82.76% | -0.94 | 0.01 | -0.06 | 0.01 | -0.01 |
| NTNX20250919P00100000 | 100.00 | 21.70 | 24.00 | 0.00 | 0 | 0 | 116.87% | -0.91 | 0.01 | -0.12 | 0.02 | -0.01 |
| NTNX20250919P00105000 | 105.00 | 26.70 | 29.10 | 0.00 | 0 | 0 | 126.85% | -0.93 | 0.01 | -0.11 | 0.02 | -0.01 |
| NTNX20250919P00110000 | 110.00 | 31.60 | 34.20 | 0.00 | 0 | 0 | 137.74% | -0.94 | 0.01 | -0.10 | 0.01 | -0.01 |
