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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALL20250919C00155000 | 155.00 | 45.90 | 48.40 | 0.00 | 0 | 0 | 82.33% | 0.95 | 0.00 | -0.10 | 0.04 | 0.06 |
| ALL20250919C00160000 | 160.00 | 40.60 | 43.30 | 0.00 | 0 | 0 | 68.17% | 0.96 | 0.00 | -0.07 | 0.03 | 0.06 |
| ALL20250919C00165000 | 165.00 | 35.70 | 38.50 | 0.00 | 0 | 0 | 64.35% | 0.95 | 0.00 | -0.09 | 0.04 | 0.06 |
| ALL20250919C00170000 | 170.00 | 30.70 | 33.50 | 0.00 | 0 | 0 | 56.30% | 0.94 | 0.00 | -0.08 | 0.04 | 0.06 |
| ALL20250919C00175000 | 175.00 | 25.80 | 28.60 | 0.00 | 0 | 0 | 51.29% | 0.93 | 0.01 | -0.09 | 0.06 | 0.06 |
| ALL20250919C00180000 | 180.00 | 20.90 | 23.80 | 22.33 | 2 | 2 | 44.73% | 0.91 | 0.01 | -0.10 | 0.07 | 0.06 |
| ALL20250919C00185000 | 185.00 | 15.30 | 18.80 | 17.41 | 2 | 2 | 37.03% | 0.89 | 0.01 | -0.10 | 0.08 | 0.06 |
| ALL20250919C00190000 | 190.00 | 11.60 | 12.90 | 12.50 | 1 | 43 | 26.63% | 0.88 | 0.02 | -0.07 | 0.08 | 0.06 |
| ALL20250919C00195000 | 195.00 | 6.20 | 9.90 | 13.57 | 1 | 78 | 25.48% | 0.75 | 0.03 | -0.11 | 0.12 | 0.06 |
| ALL20250919C00200000 | 200.00 | 4.10 | 4.80 | 4.48 | 2 | 506 | 22.88% | 0.58 | 0.04 | -0.13 | 0.15 | 0.04 |
| ALL20250919C00210000 | 210.00 | 0.60 | 0.85 | 0.80 | 87 | 2,103 | 20.81% | 0.17 | 0.03 | -0.07 | 0.10 | 0.01 |
| ALL20250919C00220000 | 220.00 | 0.05 | 0.10 | 0.10 | 5 | 2,290 | 23.21% | 0.03 | 0.01 | -0.02 | 0.03 | 0.00 |
| ALL20250919C00230000 | 230.00 | 0.00 | 0.75 | 0.00 | 0 | 266 | 41.25% | 0.06 | 0.01 | -0.06 | 0.05 | 0.00 |
| ALL20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 66 | 64.67% | 0.10 | 0.01 | -0.15 | 0.07 | 0.01 |
| ALL20250919C00250000 | 250.00 | 0.00 | 0.05 | 0.00 | 0 | 31 | 42.00% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| ALL20250919C00260000 | 260.00 | 0.00 | 1.60 | 0.00 | 0 | 3 | 79.25% | 0.06 | 0.00 | -0.13 | 0.05 | 0.00 |
| ALL20250919C00270000 | 270.00 | 0.00 | 1.10 | 0.00 | 0 | 7 | 83.23% | 0.04 | 0.00 | -0.10 | 0.04 | 0.00 |
| ALL20250919C00280000 | 280.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 61.14% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| ALL20250919C00290000 | 290.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 94.93% | 0.03 | 0.00 | -0.09 | 0.03 | 0.00 |
| ALL20250919C00300000 | 300.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | 105.59% | 0.04 | 0.00 | -0.11 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALL20250919P00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 79 | 74.92% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| ALL20250919P00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 313 | 67.25% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| ALL20250919P00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 21 | 59.71% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| ALL20250919P00170000 | 170.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 52.29% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| ALL20250919P00175000 | 175.00 | 0.00 | 0.35 | 0.00 | 0 | 159 | 34.05% | -0.02 | 0.00 | -0.02 | 0.02 | -0.00 |
| ALL20250919P00180000 | 180.00 | 0.00 | 0.35 | 0.11 | 300 | 299 | 33.13% | -0.04 | 0.01 | -0.04 | 0.03 | -0.00 |
| ALL20250919P00185000 | 185.00 | 0.00 | 0.40 | 0.23 | 12 | 441 | 26.44% | -0.05 | 0.01 | -0.03 | 0.04 | -0.00 |
| ALL20250919P00190000 | 190.00 | 0.00 | 0.65 | 0.41 | 16 | 188 | 26.32% | -0.12 | 0.02 | -0.07 | 0.08 | -0.01 |
| ALL20250919P00195000 | 195.00 | 1.00 | 1.40 | 1.20 | 14 | 289 | 23.28% | -0.23 | 0.03 | -0.10 | 0.12 | -0.02 |
| ALL20250919P00200000 | 200.00 | 2.00 | 2.95 | 2.32 | 7 | 398 | 22.45% | -0.42 | 0.04 | -0.13 | 0.15 | -0.03 |
| ALL20250919P00210000 | 210.00 | 8.40 | 9.80 | 8.32 | 6 | 649 | 20.69% | -0.84 | 0.03 | -0.07 | 0.10 | -0.04 |
| ALL20250919P00220000 | 220.00 | 17.10 | 20.10 | 16.80 | 1 | 3 | 41.13% | -0.85 | 0.01 | -0.13 | 0.09 | -0.05 |
| ALL20250919P00230000 | 230.00 | 27.00 | 29.70 | 0.00 | 0 | 0 | 55.87% | -0.88 | 0.01 | -0.16 | 0.08 | -0.05 |
| ALL20250919P00240000 | 240.00 | 36.90 | 39.70 | 0.00 | 0 | 0 | 65.25% | -0.90 | 0.01 | -0.15 | 0.07 | -0.05 |
| ALL20250919P00250000 | 250.00 | 47.50 | 49.50 | 0.00 | 0 | 0 | 76.25% | -0.91 | 0.01 | -0.16 | 0.06 | -0.05 |
| ALL20250919P00260000 | 260.00 | 57.20 | 59.40 | 0.00 | 0 | 0 | 84.66% | -0.93 | 0.00 | -0.16 | 0.05 | -0.05 |
| ALL20250919P00270000 | 270.00 | 67.20 | 69.70 | 0.00 | 0 | 0 | 99.69% | -0.92 | 0.00 | -0.20 | 0.06 | -0.06 |
| ALL20250919P00280000 | 280.00 | 77.00 | 79.40 | 0.00 | 0 | 0 | 103.08% | -0.94 | 0.00 | -0.17 | 0.05 | -0.06 |
| ALL20250919P00290000 | 290.00 | 87.20 | 90.20 | 0.00 | 0 | 0 | 89.46% | -0.98 | 0.00 | -0.06 | 0.02 | -0.03 |
| ALL20250919P00300000 | 300.00 | 97.00 | 99.70 | 0.00 | 0 | 0 | 126.00% | -0.93 | 0.00 | -0.22 | 0.05 | -0.06 |
