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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABR20250912P00007500 | 7.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 347.14% | -0.11 | 0.03 | -0.08 | 0.00 | -0.00 |
| ABR20250912P00008000 | 8.00 | 0.00 | 0.01 | 0.05 | 1 | 1 | 126.93% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ABR20250912P00008500 | 8.50 | 0.00 | 0.01 | 0.21 | 1 | 1 | 110.04% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ABR20250912P00009000 | 9.00 | 0.00 | 0.95 | 0.00 | 0 | 28 | 247.16% | -0.15 | 0.06 | -0.07 | 0.00 | -0.00 |
| ABR20250912P00009500 | 9.50 | 0.00 | 0.28 | 0.00 | 0 | 417 | 153.17% | -0.10 | 0.07 | -0.03 | 0.00 | -0.00 |
| ABR20250912P00010000 | 10.00 | 0.00 | 0.10 | 0.00 | 0 | 20 | 94.90% | -0.06 | 0.08 | -0.01 | 0.00 | -0.00 |
| ABR20250912P00010500 | 10.50 | 0.00 | 0.73 | 0.00 | 0 | 54 | 156.15% | -0.22 | 0.11 | -0.06 | 0.00 | -0.00 |
| ABR20250912P00011000 | 11.00 | 0.00 | 0.20 | 0.00 | 0 | 157 | 43.58% | -0.05 | 0.14 | -0.00 | 0.00 | -0.00 |
| ABR20250912P00011500 | 11.50 | 0.01 | 0.04 | 0.03 | 15 | 78 | 31.27% | -0.10 | 0.33 | -0.01 | 0.00 | -0.00 |
| ABR20250912P00012000 | 12.00 | 0.00 | 0.10 | 0.12 | 96 | 137 | 25.19% | -0.36 | 0.87 | -0.01 | 0.01 | -0.00 |
| ABR20250912P00012500 | 12.50 | 0.37 | 0.41 | 0.37 | 1 | 300 | 25.06% | -0.79 | 0.68 | -0.01 | 0.00 | -0.00 |
| ABR20250912P00013000 | 13.00 | 0.33 | 1.63 | 0.00 | 0 | 0 | 75.96% | -0.72 | 0.26 | -0.03 | 0.01 | -0.00 |
| ABR20250912P00013500 | 13.50 | 0.72 | 2.14 | 0.00 | 0 | 0 | 96.10% | -0.76 | 0.19 | -0.04 | 0.01 | -0.00 |
| ABR20250912P00014000 | 14.00 | 1.21 | 2.83 | 0.00 | 0 | 0 | 114.11% | -0.79 | 0.15 | -0.04 | 0.00 | -0.00 |
| ABR20250912P00014500 | 14.50 | 1.72 | 4.45 | 0.00 | 0 | 0 | 138.10% | -0.79 | 0.12 | -0.05 | 0.00 | -0.00 |
| ABR20250912P00015000 | 15.00 | 2.14 | 4.25 | 0.00 | 0 | 0 | 150.37% | -0.82 | 0.10 | -0.05 | 0.00 | -0.00 |
| ABR20250912P00015500 | 15.50 | 2.72 | 4.55 | 0.00 | 0 | 0 | 162.46% | -0.83 | 0.09 | -0.05 | 0.00 | -0.00 |
| ABR20250912P00016000 | 16.00 | 3.20 | 5.95 | 0.00 | 0 | 0 | 155.86% | -0.88 | 0.08 | -0.04 | 0.00 | -0.00 |
| ABR20250912P00016500 | 16.50 | 3.70 | 6.00 | 0.00 | 0 | 2 | 297.97% | -0.70 | 0.07 | -0.12 | 0.01 | -0.00 |
| ABR20250912P00017000 | 17.00 | 4.30 | 6.95 | 0.00 | 0 | 0 | 316.69% | -0.70 | 0.06 | -0.13 | 0.01 | -0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABR20250912C00007500 | 7.50 | 4.20 | 5.00 | 0.00 | 0 | 0 | 208.13% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| ABR20250912C00008000 | 8.00 | 4.10 | 4.50 | 0.00 | 0 | 0 | 306.36% | 0.88 | 0.04 | -0.07 | 0.00 | 0.00 |
| ABR20250912C00008500 | 8.50 | 3.15 | 4.05 | 0.00 | 0 | 0 | 165.67% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| ABR20250912C00009000 | 9.00 | 2.48 | 3.60 | 0.00 | 0 | 0 | 268.65% | 0.84 | 0.05 | -0.08 | 0.00 | 0.00 |
| ABR20250912C00009500 | 9.50 | 1.99 | 3.95 | 0.00 | 0 | 0 | 165.88% | 0.88 | 0.07 | -0.04 | 0.00 | 0.00 |
| ABR20250912C00010000 | 10.00 | 1.49 | 2.68 | 0.00 | 0 | 0 | 179.43% | 0.82 | 0.09 | -0.06 | 0.00 | 0.00 |
| ABR20250912C00010500 | 10.50 | 1.02 | 1.92 | 1.64 | 3 | 0 | 78.58% | 0.92 | 0.12 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00011000 | 11.00 | 0.90 | 1.20 | 0.00 | 0 | 23 | 42.67% | 0.96 | 0.14 | -0.00 | 0.00 | 0.00 |
| ABR20250912C00011500 | 11.50 | 0.63 | 0.74 | 0.59 | 7 | 1,192 | 30.99% | 0.90 | 0.34 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00012000 | 12.00 | 0.24 | 0.33 | 0.26 | 139 | 288 | 24.77% | 0.65 | 0.90 | -0.01 | 0.01 | 0.00 |
| ABR20250912C00012500 | 12.50 | 0.01 | 0.05 | 0.04 | 81 | 325 | 22.95% | 0.19 | 0.70 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00013000 | 13.00 | 0.00 | 0.06 | 0.00 | 0 | 128 | 32.09% | 0.07 | 0.24 | -0.00 | 0.00 | 0.00 |
| ABR20250912C00013500 | 13.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 37.50% | 0.02 | 0.08 | -0.00 | 0.00 | 0.00 |
| ABR20250912C00014000 | 14.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 48.08% | 0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| ABR20250912C00014500 | 14.50 | 0.00 | 1.20 | 0.00 | 0 | 0 | 164.15% | 0.25 | 0.12 | -0.06 | 0.01 | 0.00 |
| ABR20250912C00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 99.31% | 0.07 | 0.08 | -0.02 | 0.00 | 0.00 |
| ABR20250912C00015500 | 15.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 196.26% | 0.23 | 0.09 | -0.07 | 0.01 | 0.00 |
| ABR20250912C00016000 | 16.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 210.80% | 0.21 | 0.08 | -0.07 | 0.00 | 0.00 |
| ABR20250912C00016500 | 16.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 224.51% | 0.21 | 0.07 | -0.08 | 0.00 | 0.00 |
| ABR20250912C00017000 | 17.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 237.50% | 0.20 | 0.07 | -0.08 | 0.00 | 0.00 |
