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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AIT20250919P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.25% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| AIT20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 105.66% | -0.04 | 0.00 | -0.17 | 0.05 | -0.00 |
| AIT20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 100.38% | -0.05 | 0.00 | -0.18 | 0.05 | -0.00 |
| AIT20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 92.69% | -0.05 | 0.00 | -0.17 | 0.05 | -0.01 |
| AIT20250919P00210000 | 210.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 55.21% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| AIT20250919P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 67.66% | -0.07 | 0.00 | -0.16 | 0.07 | -0.01 |
| AIT20250919P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 39.02% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| AIT20250919P00240000 | 240.00 | 0.00 | 2.20 | 0.00 | 0 | 6 | 42.79% | -0.10 | 0.01 | -0.14 | 0.09 | -0.01 |
| AIT20250919P00250000 | 250.00 | 0.00 | 2.60 | 0.00 | 0 | 7 | 32.48% | -0.16 | 0.01 | -0.14 | 0.13 | -0.02 |
| AIT20250919P00260000 | 260.00 | 0.80 | 5.00 | 0.00 | 0 | 11 | 27.56% | -0.32 | 0.03 | -0.19 | 0.19 | -0.03 |
| AIT20250919P00270000 | 270.00 | 5.80 | 9.70 | 0.00 | 0 | 3 | 22.83% | -0.62 | 0.03 | -0.17 | 0.20 | -0.05 |
| AIT20250919P00280000 | 280.00 | 13.30 | 17.10 | 0.00 | 0 | 1 | 21.61% | -0.90 | 0.02 | -0.09 | 0.09 | -0.04 |
| AIT20250919P00290000 | 290.00 | 23.00 | 26.80 | 0.00 | 0 | 0 | 42.57% | -0.84 | 0.01 | -0.20 | 0.13 | -0.06 |
| AIT20250919P00300000 | 300.00 | 32.60 | 36.80 | 0.00 | 0 | 0 | 53.15% | -0.87 | 0.01 | -0.22 | 0.11 | -0.06 |
| AIT20250919P00310000 | 310.00 | 42.80 | 46.70 | 0.00 | 0 | 0 | 67.56% | -0.86 | 0.01 | -0.28 | 0.11 | -0.07 |
| AIT20250919P00320000 | 320.00 | 52.80 | 56.80 | 0.00 | 0 | 0 | 71.89% | -0.90 | 0.01 | -0.24 | 0.09 | -0.06 |
| AIT20250919P00330000 | 330.00 | 62.60 | 66.80 | 0.00 | 0 | 0 | 52.98% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| AIT20250919P00340000 | 340.00 | 72.60 | 76.80 | 0.00 | 0 | 0 | 59.12% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| AIT20250919P00350000 | 350.00 | 82.60 | 86.80 | 0.00 | 0 | 0 | 65.00% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| AIT20250919P00360000 | 360.00 | 92.60 | 96.70 | 0.00 | 0 | 0 | 103.29% | -0.92 | 0.00 | -0.28 | 0.08 | -0.07 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AIT20250919C00185000 | 185.00 | 78.50 | 82.70 | 0.00 | 0 | 0 | 129.67% | 0.94 | 0.00 | -0.27 | 0.06 | 0.07 |
| AIT20250919C00190000 | 190.00 | 73.50 | 77.50 | 0.00 | 0 | 0 | 121.83% | 0.94 | 0.00 | -0.26 | 0.06 | 0.07 |
| AIT20250919C00195000 | 195.00 | 68.60 | 72.70 | 0.00 | 0 | 0 | 74.18% | 0.99 | 0.00 | -0.04 | 0.02 | 0.07 |
| AIT20250919C00200000 | 200.00 | 63.70 | 67.70 | 0.00 | 0 | 0 | 68.36% | 0.99 | 0.00 | -0.03 | 0.02 | 0.08 |
| AIT20250919C00210000 | 210.00 | 53.60 | 57.70 | 0.00 | 0 | 0 | 50.24% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| AIT20250919C00220000 | 220.00 | 43.60 | 47.60 | 0.00 | 0 | 0 | 50.44% | 0.98 | 0.00 | -0.04 | 0.03 | 0.08 |
| AIT20250919C00230000 | 230.00 | 33.70 | 37.60 | 0.00 | 0 | 0 | 39.77% | 0.97 | 0.00 | -0.04 | 0.03 | 0.09 |
| AIT20250919C00240000 | 240.00 | 24.00 | 27.60 | 0.00 | 0 | 0 | 28.00% | 0.97 | 0.00 | -0.03 | 0.04 | 0.09 |
| AIT20250919C00250000 | 250.00 | 14.50 | 18.20 | 0.00 | 0 | 0 | 28.98% | 0.87 | 0.01 | -0.11 | 0.11 | 0.08 |
| AIT20250919C00260000 | 260.00 | 6.50 | 10.50 | 0.00 | 0 | 1 | 26.13% | 0.69 | 0.03 | -0.17 | 0.19 | 0.07 |
| AIT20250919C00270000 | 270.00 | 1.45 | 5.40 | 4.75 | 1 | 9 | 26.38% | 0.40 | 0.03 | -0.19 | 0.20 | 0.04 |
| AIT20250919C00280000 | 280.00 | 0.00 | 2.25 | 0.00 | 0 | 13 | 25.36% | 0.16 | 0.02 | -0.12 | 0.13 | 0.02 |
| AIT20250919C00290000 | 290.00 | 0.00 | 2.25 | 0.00 | 0 | 33 | 37.21% | 0.13 | 0.01 | -0.14 | 0.11 | 0.01 |
| AIT20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 46.03% | 0.10 | 0.01 | -0.15 | 0.09 | 0.01 |
| AIT20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 54.68% | 0.09 | 0.01 | -0.16 | 0.08 | 0.01 |
| AIT20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 63.00% | 0.08 | 0.00 | -0.17 | 0.08 | 0.01 |
| AIT20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 70.82% | 0.07 | 0.00 | -0.17 | 0.07 | 0.01 |
| AIT20250919C00340000 | 340.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 78.22% | 0.07 | 0.00 | -0.18 | 0.07 | 0.01 |
| AIT20250919C00350000 | 350.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 85.25% | 0.06 | 0.00 | -0.18 | 0.06 | 0.01 |
| AIT20250919C00360000 | 360.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 91.95% | 0.06 | 0.00 | -0.19 | 0.06 | 0.01 |
