Scadenza
Calls
per la data del mercato September 04, 2025
Puts
per la data del mercato September 04, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR20250912C00003000 | 3.00 | 5.00 | 7.10 | 5.55 | 2 | 1 | 405.04% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00004000 | 4.00 | 3.85 | 6.10 | 0.00 | 0 | 0 | 264.34% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00005000 | 5.00 | 3.35 | 5.10 | 0.00 | 0 | 0 | 275.66% | 0.93 | 0.04 | -0.03 | 0.00 | 0.00 |
| ACHR20250912C00005500 | 5.50 | 2.92 | 3.75 | 0.00 | 0 | 3 | 123.70% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| ACHR20250912C00006000 | 6.00 | 2.37 | 3.80 | 0.00 | 0 | 14 | 142.55% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00006500 | 6.50 | 1.94 | 2.80 | 0.00 | 0 | 3 | 93.28% | 0.97 | 0.05 | -0.00 | 0.00 | 0.00 |
| ACHR20250912C00007000 | 7.00 | 1.46 | 1.60 | 1.35 | 10 | 32 | 79.50% | 0.95 | 0.11 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00007500 | 7.50 | 0.99 | 1.03 | 1.00 | 82 | 151 | 69.27% | 0.88 | 0.23 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00008000 | 8.00 | 0.58 | 0.61 | 0.55 | 139 | 326 | 62.60% | 0.73 | 0.42 | -0.02 | 0.00 | 0.00 |
| ACHR20250912C00008500 | 8.50 | 0.28 | 0.30 | 0.28 | 451 | 713 | 61.75% | 0.48 | 0.52 | -0.02 | 0.00 | 0.00 |
| ACHR20250912C00009000 | 9.00 | 0.12 | 0.13 | 0.12 | 1,211 | 1,434 | 62.79% | 0.26 | 0.41 | -0.02 | 0.00 | 0.00 |
| ACHR20250912C00009500 | 9.50 | 0.05 | 0.06 | 0.05 | 495 | 2,798 | 69.16% | 0.13 | 0.25 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00010000 | 10.00 | 0.03 | 0.04 | 0.03 | 448 | 3,494 | 79.32% | 0.08 | 0.15 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00010500 | 10.50 | 0.02 | 0.03 | 0.02 | 154 | 2,164 | 89.34% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00011000 | 11.00 | 0.00 | 0.02 | 0.01 | 110 | 1,510 | 94.78% | 0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00011500 | 11.50 | 0.01 | 0.02 | 0.02 | 32 | 865 | 107.40% | 0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00012000 | 12.00 | 0.01 | 0.04 | 0.01 | 37 | 733 | 124.99% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00012500 | 12.50 | 0.00 | 0.05 | 0.01 | 28 | 496 | 141.60% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00013000 | 13.00 | 0.00 | 0.03 | 0.02 | 12 | 793 | 140.68% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR20250912P00003000 | 3.00 | 0.00 | 0.29 | 0.00 | 0 | 0 | 512.37% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| ACHR20250912P00004000 | 4.00 | 0.00 | 1.24 | 0.00 | 0 | 0 | 418.57% | -0.07 | 0.02 | -0.04 | 0.00 | -0.00 |
| ACHR20250912P00005000 | 5.00 | 0.00 | 0.79 | 0.00 | 0 | 0 | 314.04% | -0.09 | 0.04 | -0.04 | 0.00 | -0.00 |
| ACHR20250912P00005500 | 5.50 | 0.00 | 0.84 | 0.00 | 0 | 0 | 149.26% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| ACHR20250912P00006000 | 6.00 | 0.00 | 0.02 | 0.01 | 20 | 10 | 114.76% | -0.02 | 0.03 | -0.00 | 0.00 | 0.00 |
| ACHR20250912P00006500 | 6.50 | 0.01 | 0.03 | 0.02 | 13 | 13 | 102.61% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| ACHR20250912P00007000 | 7.00 | 0.02 | 0.07 | 0.03 | 11 | 812 | 93.86% | -0.08 | 0.13 | -0.01 | 0.00 | -0.00 |
| ACHR20250912P00007500 | 7.50 | 0.04 | 0.06 | 0.06 | 1,641 | 659 | 68.44% | -0.12 | 0.23 | -0.01 | 0.00 | -0.00 |
| ACHR20250912P00008000 | 8.00 | 0.13 | 0.14 | 0.14 | 398 | 1,760 | 62.19% | -0.27 | 0.43 | -0.02 | 0.00 | -0.00 |
| ACHR20250912P00008500 | 8.50 | 0.32 | 0.35 | 0.33 | 250 | 2,102 | 61.45% | -0.52 | 0.52 | -0.02 | 0.00 | -0.00 |
| ACHR20250912P00009000 | 9.00 | 0.66 | 0.69 | 0.68 | 269 | 2,331 | 64.62% | -0.74 | 0.41 | -0.02 | 0.00 | -0.00 |
| ACHR20250912P00009500 | 9.50 | 1.09 | 1.12 | 1.10 | 81 | 1,514 | 69.56% | -0.87 | 0.25 | -0.01 | 0.00 | -0.00 |
| ACHR20250912P00010000 | 10.00 | 1.56 | 1.60 | 1.58 | 84 | 1,345 | 79.47% | -0.92 | 0.16 | -0.01 | 0.00 | -0.00 |
| ACHR20250912P00010500 | 10.50 | 2.05 | 2.09 | 2.11 | 1 | 509 | 92.56% | -0.94 | 0.11 | -0.01 | 0.00 | -0.00 |
| ACHR20250912P00011000 | 11.00 | 2.54 | 2.59 | 2.58 | 5 | 251 | 98.52% | -0.97 | 0.07 | -0.01 | 0.00 | -0.00 |
| ACHR20250912P00011500 | 11.50 | 3.00 | 3.15 | 0.00 | 0 | 80 | 117.22% | -0.96 | 0.07 | -0.01 | 0.00 | -0.00 |
| ACHR20250912P00012000 | 12.00 | 3.50 | 3.85 | 3.55 | 1 | 135 | 129.36% | -0.96 | 0.06 | -0.01 | 0.00 | -0.00 |
| ACHR20250912P00012500 | 12.50 | 4.00 | 5.25 | 4.17 | 1 | 5 | 177.07% | -0.92 | 0.07 | -0.02 | 0.00 | -0.00 |
| ACHR20250912P00013000 | 13.00 | 4.50 | 5.15 | 0.00 | 0 | 15 | 194.47% | -0.91 | 0.07 | -0.02 | 0.00 | -0.00 |
