Scadenza
Puts
per la data del mercato September 05, 2025
Calls
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABNB20250912P00114000 | 114.00 | 0.00 | 0.16 | 0.03 | 1 | 22 | 32.51% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| ABNB20250912P00115000 | 115.00 | 0.10 | 0.15 | 0.16 | 96 | 159 | 32.16% | -0.05 | 0.02 | -0.04 | 0.02 | -0.00 |
| ABNB20250912P00116000 | 116.00 | 0.00 | 0.24 | 0.24 | 20 | 35 | 28.51% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| ABNB20250912P00117000 | 117.00 | 0.20 | 0.26 | 0.24 | 41 | 19 | 31.13% | -0.10 | 0.03 | -0.06 | 0.03 | -0.00 |
| ABNB20250912P00118000 | 118.00 | 0.00 | 0.36 | 0.34 | 1,654 | 78 | 30.63% | -0.13 | 0.04 | -0.08 | 0.04 | -0.00 |
| ABNB20250912P00119000 | 119.00 | 0.41 | 0.50 | 0.45 | 19 | 39 | 30.21% | -0.18 | 0.05 | -0.10 | 0.04 | -0.00 |
| ABNB20250912P00120000 | 120.00 | 0.60 | 0.67 | 0.65 | 121 | 275 | 29.84% | -0.23 | 0.06 | -0.11 | 0.05 | -0.01 |
| ABNB20250912P00121000 | 121.00 | 0.84 | 0.92 | 0.87 | 52 | 66 | 29.44% | -0.29 | 0.07 | -0.13 | 0.06 | -0.01 |
| ABNB20250912P00122000 | 122.00 | 1.12 | 1.24 | 1.21 | 54 | 108 | 29.18% | -0.36 | 0.08 | -0.14 | 0.06 | -0.01 |
| ABNB20250912P00123000 | 123.00 | 1.48 | 1.63 | 1.60 | 93 | 101 | 28.90% | -0.44 | 0.08 | -0.14 | 0.07 | -0.01 |
| ABNB20250912P00124000 | 124.00 | 1.91 | 2.09 | 2.10 | 591 | 129 | 28.51% | -0.52 | 0.08 | -0.14 | 0.07 | -0.01 |
| ABNB20250912P00125000 | 125.00 | 2.46 | 2.61 | 2.63 | 169 | 132 | 28.36% | -0.60 | 0.08 | -0.14 | 0.07 | -0.01 |
| ABNB20250912P00126000 | 126.00 | 3.10 | 3.25 | 3.30 | 201 | 78 | 28.26% | -0.68 | 0.08 | -0.13 | 0.06 | -0.01 |
| ABNB20250912P00127000 | 127.00 | 3.80 | 3.95 | 3.95 | 201 | 502 | 28.19% | -0.75 | 0.07 | -0.11 | 0.05 | -0.01 |
| ABNB20250912P00128000 | 128.00 | 3.90 | 4.85 | 4.73 | 18 | 63 | 28.34% | -0.81 | 0.06 | -0.10 | 0.05 | -0.01 |
| ABNB20250912P00129000 | 129.00 | 5.40 | 5.80 | 5.75 | 28 | 82 | 29.00% | -0.85 | 0.05 | -0.08 | 0.04 | -0.01 |
| ABNB20250912P00130000 | 130.00 | 5.55 | 6.50 | 7.10 | 29 | 151 | 29.62% | -0.89 | 0.04 | -0.07 | 0.03 | -0.01 |
| ABNB20250912P00131000 | 131.00 | 7.20 | 9.10 | 6.67 | 4 | 29 | 37.97% | -0.86 | 0.04 | -0.11 | 0.04 | -0.01 |
| ABNB20250912P00132000 | 132.00 | 8.05 | 10.40 | 6.85 | 2 | 26 | 36.71% | -0.90 | 0.03 | -0.08 | 0.03 | -0.01 |
| ABNB20250912P00133000 | 133.00 | 8.95 | 11.35 | 0.00 | 0 | 67 | 37.85% | -0.92 | 0.03 | -0.07 | 0.03 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABNB20250912C00114000 | 114.00 | 9.55 | 11.70 | 0.00 | 0 | 0 | 54.43% | 0.87 | 0.02 | -0.14 | 0.04 | 0.02 |
| ABNB20250912C00115000 | 115.00 | 8.75 | 10.15 | 0.00 | 0 | 7 | 53.47% | 0.84 | 0.03 | -0.15 | 0.04 | 0.02 |
| ABNB20250912C00116000 | 116.00 | 7.65 | 9.40 | 0.00 | 0 | 7 | 40.88% | 0.88 | 0.03 | -0.10 | 0.04 | 0.02 |
| ABNB20250912C00117000 | 117.00 | 6.75 | 8.20 | 0.00 | 0 | 2 | 33.37% | 0.89 | 0.03 | -0.07 | 0.03 | 0.02 |
| ABNB20250912C00118000 | 118.00 | 6.15 | 7.05 | 5.57 | 1 | 3 | 31.01% | 0.87 | 0.04 | -0.08 | 0.04 | 0.02 |
| ABNB20250912C00119000 | 119.00 | 5.10 | 6.15 | 0.00 | 0 | 15 | 27.69% | 0.84 | 0.05 | -0.08 | 0.04 | 0.02 |
| ABNB20250912C00120000 | 120.00 | 4.50 | 4.65 | 4.05 | 16 | 52 | 29.80% | 0.77 | 0.06 | -0.11 | 0.05 | 0.02 |
| ABNB20250912C00121000 | 121.00 | 3.70 | 3.90 | 3.50 | 9 | 21 | 29.41% | 0.71 | 0.07 | -0.13 | 0.06 | 0.02 |
| ABNB20250912C00122000 | 122.00 | 2.95 | 3.20 | 2.87 | 14 | 19 | 29.00% | 0.64 | 0.08 | -0.14 | 0.06 | 0.01 |
| ABNB20250912C00123000 | 123.00 | 2.40 | 2.58 | 2.42 | 91 | 34 | 28.52% | 0.56 | 0.08 | -0.14 | 0.07 | 0.01 |
| ABNB20250912C00124000 | 124.00 | 1.85 | 1.98 | 1.85 | 716 | 132 | 28.59% | 0.48 | 0.08 | -0.14 | 0.07 | 0.01 |
| ABNB20250912C00125000 | 125.00 | 1.41 | 1.53 | 1.42 | 134 | 102 | 28.25% | 0.40 | 0.08 | -0.14 | 0.07 | 0.01 |
| ABNB20250912C00126000 | 126.00 | 1.03 | 1.12 | 1.03 | 364 | 214 | 28.12% | 0.32 | 0.07 | -0.13 | 0.06 | 0.01 |
| ABNB20250912C00127000 | 127.00 | 0.74 | 0.82 | 0.68 | 79 | 1,007 | 28.20% | 0.26 | 0.07 | -0.11 | 0.06 | 0.01 |
| ABNB20250912C00128000 | 128.00 | 0.53 | 0.62 | 0.55 | 113 | 1,836 | 28.26% | 0.20 | 0.06 | -0.10 | 0.05 | 0.00 |
| ABNB20250912C00129000 | 129.00 | 0.37 | 0.47 | 0.38 | 54 | 1,818 | 28.63% | 0.15 | 0.05 | -0.08 | 0.04 | 0.00 |
| ABNB20250912C00130000 | 130.00 | 0.26 | 0.32 | 0.28 | 362 | 198 | 28.93% | 0.11 | 0.04 | -0.07 | 0.03 | 0.00 |
| ABNB20250912C00131000 | 131.00 | 0.18 | 0.21 | 0.18 | 80 | 1,166 | 29.60% | 0.08 | 0.03 | -0.05 | 0.03 | 0.00 |
| ABNB20250912C00132000 | 132.00 | 0.12 | 0.17 | 0.13 | 22 | 1,773 | 30.34% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| ABNB20250912C00133000 | 133.00 | 0.04 | 0.33 | 0.17 | 7 | 425 | 33.52% | 0.06 | 0.02 | -0.05 | 0.02 | 0.00 |
