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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC20250912C00005500 | 5.50 | 3.95 | 6.60 | 0.00 | 0 | 0 | 441.51% | 0.90 | 0.03 | -0.07 | 0.00 | 0.00 |
| AGNC20250912C00006000 | 6.00 | 3.50 | 6.10 | 0.00 | 0 | 0 | 442.80% | 0.87 | 0.03 | -0.09 | 0.00 | 0.00 |
| AGNC20250912C00006500 | 6.50 | 2.86 | 5.60 | 0.00 | 0 | 0 | 374.08% | 0.86 | 0.04 | -0.08 | 0.00 | 0.00 |
| AGNC20250912C00007000 | 7.00 | 2.75 | 5.10 | 0.00 | 0 | 0 | 245.88% | 0.89 | 0.05 | -0.04 | 0.00 | 0.00 |
| AGNC20250912C00007500 | 7.50 | 1.92 | 4.45 | 0.00 | 0 | 0 | 161.19% | 0.92 | 0.06 | -0.02 | 0.00 | 0.00 |
| AGNC20250912C00008000 | 8.00 | 2.08 | 4.10 | 2.31 | 1 | 0 | 157.71% | 0.88 | 0.09 | -0.03 | 0.00 | 0.00 |
| AGNC20250912C00008500 | 8.50 | 0.96 | 3.45 | 0.00 | 0 | 10 | 97.76% | 0.91 | 0.11 | -0.01 | 0.00 | 0.00 |
| AGNC20250912C00009000 | 9.00 | 1.03 | 1.25 | 1.22 | 17 | 110 | 51.81% | 0.95 | 0.12 | -0.00 | 0.00 | 0.00 |
| AGNC20250912C00009500 | 9.50 | 0.72 | 0.75 | 0.74 | 281 | 1,365 | 37.59% | 0.91 | 0.29 | -0.01 | 0.00 | 0.00 |
| AGNC20250912C00010000 | 10.00 | 0.24 | 0.28 | 0.28 | 2,980 | 6,694 | 23.60% | 0.73 | 0.91 | -0.01 | 0.00 | 0.00 |
| AGNC20250912C00010500 | 10.50 | 0.01 | 0.04 | 0.04 | 961 | 35 | 20.11% | 0.18 | 0.87 | -0.01 | 0.00 | 0.00 |
| AGNC20250912C00011000 | 11.00 | 0.00 | 0.01 | 0.01 | 1 | 1 | 26.70% | 0.03 | 0.18 | -0.00 | 0.00 | 0.00 |
| AGNC20250912C00011500 | 11.50 | 0.00 | 0.04 | 0.00 | 0 | 0 | 50.70% | 0.06 | 0.16 | -0.01 | 0.00 | 0.00 |
| AGNC20250912C00012000 | 12.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 51.11% | 0.02 | 0.06 | -0.00 | 0.00 | 0.00 |
| AGNC20250912C00012500 | 12.50 | 0.00 | 0.69 | 0.00 | 0 | 0 | 148.14% | 0.21 | 0.13 | -0.04 | 0.00 | 0.00 |
| AGNC20250912C00013000 | 13.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 153.70% | 0.17 | 0.11 | -0.04 | 0.00 | 0.00 |
| AGNC20250912C00013500 | 13.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 187.75% | 0.20 | 0.10 | -0.05 | 0.00 | 0.00 |
| AGNC20250912C00014000 | 14.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 306.64% | 0.32 | 0.08 | -0.11 | 0.01 | 0.00 |
| AGNC20250912C00014500 | 14.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 267.65% | 0.25 | 0.08 | -0.08 | 0.00 | 0.00 |
| AGNC20250912C00015000 | 15.00 | 0.00 | 0.02 | 0.00 | 0 | 3 | 117.20% | 0.02 | 0.02 | -0.00 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC20250912P00005500 | 5.50 | 0.00 | 0.03 | 0.00 | 0 | 0 | 200.95% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| AGNC20250912P00006000 | 6.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 175.47% | -0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| AGNC20250912P00006500 | 6.50 | 0.00 | 0.03 | 0.00 | 0 | 0 | 151.88% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| AGNC20250912P00007000 | 7.00 | 0.00 | 0.03 | 0.00 | 0 | 6 | 129.83% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| AGNC20250912P00007500 | 7.50 | 0.00 | 0.03 | 0.00 | 0 | 12 | 109.04% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| AGNC20250912P00008000 | 8.00 | 0.00 | 0.01 | 0.01 | 1 | 15 | 75.36% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| AGNC20250912P00008500 | 8.50 | 0.00 | 0.03 | 0.03 | 1 | 28 | 70.26% | -0.04 | 0.07 | -0.00 | 0.00 | -0.00 |
| AGNC20250912P00009000 | 9.00 | 0.00 | 0.01 | 0.01 | 11 | 186 | 42.61% | -0.02 | 0.08 | -0.00 | 0.00 | -0.00 |
| AGNC20250912P00009500 | 9.50 | 0.01 | 0.02 | 0.01 | 99 | 817 | 33.22% | -0.07 | 0.26 | -0.00 | 0.00 | -0.00 |
| AGNC20250912P00010000 | 10.00 | 0.04 | 0.06 | 0.05 | 438 | 162 | 21.87% | -0.25 | 0.96 | -0.01 | 0.00 | -0.00 |
| AGNC20250912P00010500 | 10.50 | 0.00 | 0.33 | 0.33 | 15 | 16 | 20.47% | -0.81 | 0.87 | -0.01 | 0.00 | -0.00 |
| AGNC20250912P00011000 | 11.00 | 0.76 | 2.04 | 0.00 | 0 | 0 | 57.53% | -0.79 | 0.33 | -0.02 | 0.00 | -0.00 |
| AGNC20250912P00011500 | 11.50 | 1.27 | 2.14 | 0.00 | 0 | 0 | 40.84% | -0.97 | 0.10 | -0.00 | 0.00 | -0.00 |
| AGNC20250912P00012000 | 12.00 | 1.12 | 3.90 | 0.00 | 0 | 0 | 267.20% | -0.58 | 0.10 | -0.10 | 0.01 | -0.00 |
| AGNC20250912P00012500 | 12.50 | 2.20 | 4.40 | 0.00 | 0 | 0 | 289.30% | -0.60 | 0.09 | -0.11 | 0.01 | -0.00 |
| AGNC20250912P00013000 | 13.00 | 2.52 | 4.90 | 0.00 | 0 | 0 | 318.25% | -0.60 | 0.08 | -0.12 | 0.01 | -0.00 |
| AGNC20250912P00013500 | 13.50 | 2.96 | 5.40 | 0.00 | 0 | 0 | 337.17% | -0.62 | 0.07 | -0.12 | 0.01 | -0.00 |
| AGNC20250912P00014000 | 14.00 | 3.65 | 5.90 | 0.00 | 0 | 0 | 341.62% | -0.64 | 0.07 | -0.12 | 0.01 | -0.00 |
| AGNC20250912P00014500 | 14.50 | 4.20 | 6.40 | 0.00 | 0 | 0 | 188.25% | -0.87 | 0.08 | -0.04 | 0.00 | -0.00 |
| AGNC20250912P00015000 | 15.00 | 4.70 | 6.90 | 0.00 | 0 | 0 | 386.99% | -0.65 | 0.06 | -0.14 | 0.01 | -0.00 |
