Scadenza
Calls
per la data del mercato September 05, 2025
Puts
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALG20250919C00155000 | 155.00 | 52.10 | 57.00 | 0.00 | 0 | 0 | 83.93% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| ALG20250919C00160000 | 160.00 | 47.10 | 52.00 | 0.00 | 0 | 0 | 79.93% | 0.97 | 0.00 | -0.09 | 0.03 | 0.03 |
| ALG20250919C00165000 | 165.00 | 42.10 | 47.00 | 0.00 | 0 | 0 | 75.09% | 0.96 | 0.00 | -0.10 | 0.04 | 0.03 |
| ALG20250919C00170000 | 170.00 | 37.20 | 41.90 | 0.00 | 0 | 0 | 67.26% | 0.95 | 0.00 | -0.10 | 0.04 | 0.03 |
| ALG20250919C00175000 | 175.00 | 32.20 | 36.90 | 0.00 | 0 | 0 | 59.54% | 0.95 | 0.00 | -0.10 | 0.04 | 0.03 |
| ALG20250919C00180000 | 180.00 | 27.20 | 32.00 | 0.00 | 0 | 0 | 49.69% | 0.95 | 0.01 | -0.08 | 0.04 | 0.03 |
| ALG20250919C00185000 | 185.00 | 22.30 | 27.00 | 0.00 | 0 | 1 | 47.80% | 0.91 | 0.01 | -0.11 | 0.06 | 0.04 |
| ALG20250919C00190000 | 190.00 | 18.20 | 21.20 | 0.00 | 0 | 18 | 35.90% | 0.92 | 0.01 | -0.08 | 0.06 | 0.03 |
| ALG20250919C00195000 | 195.00 | 12.50 | 17.20 | 0.00 | 0 | 0 | 35.21% | 0.85 | 0.02 | -0.12 | 0.09 | 0.04 |
| ALG20250919C00200000 | 200.00 | 8.00 | 12.40 | 0.00 | 0 | 1 | 29.87% | 0.79 | 0.02 | -0.13 | 0.12 | 0.04 |
| ALG20250919C00210000 | 210.00 | 0.75 | 5.50 | 0.00 | 0 | 7 | 22.98% | 0.47 | 0.04 | -0.14 | 0.16 | 0.03 |
| ALG20250919C00220000 | 220.00 | 0.20 | 1.60 | 0.00 | 0 | 17 | 26.63% | 0.17 | 0.02 | -0.10 | 0.11 | 0.01 |
| ALG20250919C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 54.69% | 0.20 | 0.01 | -0.23 | 0.12 | 0.01 |
| ALG20250919C00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 68.79% | 0.17 | 0.01 | -0.25 | 0.10 | 0.01 |
| ALG20250919C00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 81.48% | 0.15 | 0.01 | -0.28 | 0.10 | 0.01 |
| ALG20250919C00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 93.10% | 0.14 | 0.01 | -0.29 | 0.09 | 0.01 |
| ALG20250919C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 103.88% | 0.13 | 0.00 | -0.31 | 0.08 | 0.01 |
| ALG20250919C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 113.95% | 0.12 | 0.00 | -0.32 | 0.08 | 0.01 |
| ALG20250919C00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 123.41% | 0.11 | 0.00 | -0.33 | 0.08 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALG20250919P00155000 | 155.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 67.94% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| ALG20250919P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 109.69% | -0.09 | 0.00 | -0.25 | 0.07 | -0.01 |
| ALG20250919P00165000 | 165.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 55.23% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| ALG20250919P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 95.68% | -0.12 | 0.00 | -0.27 | 0.08 | -0.01 |
| ALG20250919P00175000 | 175.00 | 0.00 | 0.35 | 0.00 | 0 | 14 | 46.89% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| ALG20250919P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 76.25% | -0.14 | 0.01 | -0.25 | 0.09 | -0.01 |
| ALG20250919P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 66.57% | -0.16 | 0.01 | -0.23 | 0.10 | -0.01 |
| ALG20250919P00190000 | 190.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 33.57% | -0.07 | 0.01 | -0.06 | 0.06 | -0.01 |
| ALG20250919P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 46.91% | -0.21 | 0.02 | -0.20 | 0.12 | -0.02 |
| ALG20250919P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 36.59% | -0.26 | 0.02 | -0.17 | 0.13 | -0.02 |
| ALG20250919P00210000 | 210.00 | 1.25 | 6.00 | 0.00 | 0 | 2 | 18.23% | -0.54 | 0.05 | -0.11 | 0.16 | -0.04 |
| ALG20250919P00220000 | 220.00 | 8.50 | 13.10 | 0.00 | 0 | 1 | 12.21% | -0.98 | 0.01 | -0.01 | 0.02 | -0.08 |
| ALG20250919P00230000 | 230.00 | 18.50 | 23.30 | 0.00 | 0 | 1 | 52.05% | -0.81 | 0.01 | -0.20 | 0.11 | -0.07 |
| ALG20250919P00240000 | 240.00 | 28.60 | 33.20 | 0.00 | 0 | 2 | 58.40% | -0.87 | 0.01 | -0.17 | 0.09 | -0.08 |
| ALG20250919P00250000 | 250.00 | 38.50 | 43.20 | 0.00 | 0 | 0 | 76.40% | -0.86 | 0.01 | -0.23 | 0.09 | -0.09 |
| ALG20250919P00260000 | 260.00 | 48.50 | 53.40 | 0.00 | 0 | 0 | 90.27% | -0.87 | 0.01 | -0.26 | 0.09 | -0.09 |
| ALG20250919P00270000 | 270.00 | 58.50 | 63.30 | 0.00 | 0 | 0 | 101.09% | -0.88 | 0.00 | -0.28 | 0.08 | -0.09 |
| ALG20250919P00280000 | 280.00 | 68.50 | 73.40 | 0.00 | 0 | 0 | 111.24% | -0.89 | 0.00 | -0.29 | 0.08 | -0.09 |
| ALG20250919P00290000 | 290.00 | 78.50 | 83.30 | 0.00 | 0 | 0 | 120.80% | -0.89 | 0.00 | -0.30 | 0.07 | -0.09 |
