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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMT20250919C00150000 | 150.00 | 46.50 | 50.50 | 0.00 | 0 | 1 | 107.91% | 0.92 | 0.00 | -0.20 | 0.06 | 0.05 |
| AMT20250919C00155000 | 155.00 | 41.70 | 45.60 | 0.00 | 0 | 2 | 98.14% | 0.92 | 0.00 | -0.20 | 0.06 | 0.05 |
| AMT20250919C00160000 | 160.00 | 36.50 | 40.60 | 0.00 | 0 | 2 | 88.32% | 0.91 | 0.00 | -0.19 | 0.06 | 0.05 |
| AMT20250919C00165000 | 165.00 | 31.60 | 35.60 | 0.00 | 0 | 2 | 80.12% | 0.90 | 0.01 | -0.19 | 0.07 | 0.06 |
| AMT20250919C00170000 | 170.00 | 26.70 | 30.60 | 0.00 | 0 | 22 | 38.62% | 0.98 | 0.00 | -0.02 | 0.02 | 0.06 |
| AMT20250919C00175000 | 175.00 | 22.00 | 25.70 | 0.00 | 0 | 2 | 40.66% | 0.95 | 0.01 | -0.05 | 0.04 | 0.06 |
| AMT20250919C00180000 | 180.00 | 17.80 | 20.30 | 0.00 | 0 | 24 | 30.72% | 0.95 | 0.01 | -0.04 | 0.04 | 0.07 |
| AMT20250919C00185000 | 185.00 | 12.90 | 15.80 | 0.00 | 0 | 24 | 29.75% | 0.90 | 0.02 | -0.07 | 0.07 | 0.06 |
| AMT20250919C00190000 | 190.00 | 7.50 | 10.60 | 0.00 | 0 | 141 | 18.94% | 0.89 | 0.02 | -0.05 | 0.07 | 0.06 |
| AMT20250919C00195000 | 195.00 | 5.20 | 5.70 | 5.40 | 19 | 91 | 21.92% | 0.69 | 0.04 | -0.11 | 0.14 | 0.05 |
| AMT20250919C00200000 | 200.00 | 2.25 | 2.75 | 2.70 | 41 | 264 | 20.66% | 0.46 | 0.05 | -0.12 | 0.15 | 0.03 |
| AMT20250919C00210000 | 210.00 | 0.30 | 0.45 | 0.45 | 37 | 1,135 | 21.80% | 0.11 | 0.02 | -0.06 | 0.07 | 0.01 |
| AMT20250919C00220000 | 220.00 | 0.10 | 0.45 | 0.14 | 11 | 946 | 30.82% | 0.05 | 0.01 | -0.04 | 0.04 | 0.00 |
| AMT20250919C00230000 | 230.00 | 0.10 | 0.35 | 0.15 | 4 | 1,411 | 40.52% | 0.04 | 0.01 | -0.04 | 0.03 | 0.00 |
| AMT20250919C00240000 | 240.00 | 0.00 | 0.05 | 0.05 | 1 | 791 | 37.27% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| AMT20250919C00250000 | 250.00 | 0.00 | 0.05 | 0.00 | 0 | 342 | 44.35% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| AMT20250919C00260000 | 260.00 | 0.00 | 1.00 | 0.00 | 0 | 938 | 72.72% | 0.04 | 0.00 | -0.08 | 0.03 | 0.00 |
| AMT20250919C00270000 | 270.00 | 0.00 | 2.20 | 0.00 | 0 | 1,534 | 97.01% | 0.07 | 0.00 | -0.17 | 0.05 | 0.00 |
| AMT20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 27 | 107.28% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| AMT20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 115.05% | 0.06 | 0.00 | -0.18 | 0.05 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMT20250919P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 56 | 98.94% | -0.06 | 0.00 | -0.16 | 0.05 | -0.00 |
| AMT20250919P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 38 | 84.34% | -0.06 | 0.00 | -0.13 | 0.04 | -0.00 |
| AMT20250919P00160000 | 160.00 | 0.00 | 0.45 | 0.00 | 0 | 91 | 58.58% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| AMT20250919P00165000 | 165.00 | 0.00 | 0.55 | 0.00 | 0 | 46 | 53.36% | -0.03 | 0.00 | -0.05 | 0.03 | -0.00 |
| AMT20250919P00170000 | 170.00 | 0.00 | 0.15 | 0.00 | 0 | 232 | 37.37% | -0.01 | 0.00 | -0.02 | 0.02 | -0.00 |
| AMT20250919P00175000 | 175.00 | 0.00 | 0.90 | 0.00 | 0 | 88 | 41.62% | -0.05 | 0.01 | -0.06 | 0.04 | -0.00 |
| AMT20250919P00180000 | 180.00 | 0.00 | 0.40 | 0.00 | 0 | 214 | 28.41% | -0.03 | 0.01 | -0.03 | 0.03 | -0.00 |
| AMT20250919P00185000 | 185.00 | 0.05 | 0.35 | 0.30 | 23 | 176 | 24.80% | -0.07 | 0.01 | -0.04 | 0.05 | -0.00 |
| AMT20250919P00190000 | 190.00 | 0.55 | 0.80 | 0.75 | 70 | 902 | 18.95% | -0.11 | 0.02 | -0.05 | 0.07 | -0.01 |
| AMT20250919P00195000 | 195.00 | 1.60 | 2.55 | 1.86 | 18 | 612 | 21.39% | -0.31 | 0.04 | -0.11 | 0.14 | -0.02 |
| AMT20250919P00200000 | 200.00 | 3.70 | 4.30 | 4.10 | 8 | 1,463 | 21.00% | -0.55 | 0.05 | -0.12 | 0.15 | -0.03 |
| AMT20250919P00210000 | 210.00 | 10.60 | 12.40 | 11.88 | 14 | 805 | 26.89% | -0.85 | 0.02 | -0.09 | 0.09 | -0.04 |
| AMT20250919P00220000 | 220.00 | 20.40 | 22.90 | 0.00 | 0 | 79 | 35.45% | -0.93 | 0.01 | -0.07 | 0.05 | -0.03 |
| AMT20250919P00230000 | 230.00 | 29.90 | 33.00 | 0.00 | 0 | 7 | 40.18% | -0.98 | 0.01 | -0.04 | 0.02 | -0.02 |
| AMT20250919P00240000 | 240.00 | 40.30 | 42.90 | 0.00 | 0 | 0 | 55.80% | -0.96 | 0.00 | -0.08 | 0.03 | -0.03 |
| AMT20250919P00250000 | 250.00 | 50.00 | 53.00 | 0.00 | 0 | 0 | 61.26% | -0.98 | 0.00 | -0.06 | 0.02 | -0.03 |
| AMT20250919P00260000 | 260.00 | 60.00 | 63.20 | 0.00 | 0 | 0 | 74.24% | -0.97 | 0.00 | -0.08 | 0.03 | -0.03 |
| AMT20250919P00270000 | 270.00 | 69.90 | 73.10 | 0.00 | 0 | 0 | 77.89% | -0.98 | 0.00 | -0.06 | 0.02 | -0.03 |
| AMT20250919P00280000 | 280.00 | 79.80 | 83.00 | 0.00 | 0 | 0 | 119.01% | -0.91 | 0.00 | -0.26 | 0.06 | -0.06 |
| AMT20250919P00290000 | 290.00 | 89.90 | 92.80 | 0.00 | 0 | 0 | 124.39% | -0.92 | 0.00 | -0.24 | 0.05 | -0.06 |
