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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APPS20250919P00000500 | 0.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 632.84% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| APPS20250919P00001000 | 1.00 | 0.00 | 0.20 | 0.00 | 0 | 75 | 588.17% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00001500 | 1.50 | 0.00 | 0.20 | 0.00 | 0 | 30 | 435.33% | -0.04 | 0.02 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00002000 | 2.00 | 0.00 | 0.15 | 0.00 | 0 | 179 | 306.90% | -0.05 | 0.04 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00002500 | 2.50 | 0.00 | 0.10 | 0.00 | 0 | 192 | 209.71% | -0.06 | 0.06 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 723 | 129.95% | -0.05 | 0.09 | -0.00 | 0.00 | -0.00 |
| APPS20250919P00003500 | 3.50 | 0.00 | 0.10 | 0.00 | 0 | 580 | 104.78% | -0.11 | 0.20 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00004000 | 4.00 | 0.10 | 0.15 | 0.13 | 19 | 1,057 | 88.64% | -0.25 | 0.40 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00004500 | 4.50 | 0.30 | 0.40 | 0.38 | 1 | 444 | 83.16% | -0.50 | 0.54 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00005000 | 5.00 | 0.60 | 0.70 | 0.75 | 4 | 1,632 | 76.12% | -0.76 | 0.45 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00005500 | 5.50 | 1.05 | 1.15 | 1.34 | 9 | 767 | 82.74% | -0.88 | 0.25 | -0.00 | 0.00 | -0.00 |
| APPS20250919P00006000 | 6.00 | 1.50 | 1.60 | 1.60 | 1 | 191 | 106.40% | -0.90 | 0.17 | -0.00 | 0.00 | -0.00 |
| APPS20250919P00007000 | 7.00 | 2.50 | 2.60 | 0.00 | 0 | 723 | 145.87% | -0.92 | 0.11 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00008000 | 8.00 | 3.40 | 3.70 | 0.00 | 0 | 0 | 178.45% | -0.92 | 0.08 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00009000 | 9.00 | 4.40 | 4.70 | 0.00 | 0 | 0 | 206.40% | -0.93 | 0.07 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00010000 | 10.00 | 5.40 | 5.60 | 0.00 | 0 | 0 | 230.95% | -0.93 | 0.06 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00011000 | 11.00 | 6.50 | 6.60 | 0.00 | 0 | 0 | 252.84% | -0.93 | 0.05 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00012000 | 12.00 | 7.40 | 7.70 | 0.00 | 0 | 1 | 272.60% | -0.93 | 0.05 | -0.01 | 0.00 | -0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APPS20250919C00000500 | 0.50 | 3.80 | 4.10 | 0.00 | 0 | 7 | 746.73% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00001000 | 1.00 | 3.30 | 3.60 | 0.00 | 0 | 29 | 503.92% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00001500 | 1.50 | 2.90 | 3.10 | 0.00 | 0 | 17 | 373.96% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00002000 | 2.00 | 2.40 | 2.50 | 0.00 | 0 | 61 | 284.70% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00002500 | 2.50 | 1.90 | 2.00 | 0.00 | 0 | 181 | 215.97% | 0.94 | 0.07 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00003000 | 3.00 | 1.40 | 1.50 | 1.45 | 2 | 490 | 132.74% | 0.96 | 0.10 | -0.00 | 0.00 | 0.00 |
| APPS20250919C00003500 | 3.50 | 0.95 | 1.05 | 1.02 | 27 | 1,207 | 89.54% | 0.94 | 0.21 | -0.00 | 0.00 | 0.00 |
| APPS20250919C00004000 | 4.00 | 0.55 | 0.60 | 0.60 | 44 | 681 | 93.16% | 0.75 | 0.41 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00004500 | 4.50 | 0.20 | 0.30 | 0.26 | 27 | 2,080 | 80.44% | 0.50 | 0.57 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00005000 | 5.00 | 0.05 | 0.15 | 0.14 | 83 | 3,824 | 90.90% | 0.28 | 0.42 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00005500 | 5.50 | 0.05 | 0.10 | 0.05 | 132 | 1,645 | 104.10% | 0.17 | 0.28 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 2,271 | 98.71% | 0.07 | 0.16 | -0.00 | 0.00 | 0.00 |
| APPS20250919C00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 1,508 | 135.10% | 0.06 | 0.10 | -0.00 | 0.00 | 0.00 |
| APPS20250919C00008000 | 8.00 | 0.00 | 0.15 | 0.00 | 0 | 1,702 | 205.78% | 0.10 | 0.10 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 1,458 | 189.68% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00010000 | 10.00 | 0.00 | 0.15 | 0.00 | 0 | 710 | 258.44% | 0.09 | 0.07 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00011000 | 11.00 | 0.00 | 0.10 | 0.00 | 0 | 369 | 258.88% | 0.06 | 0.05 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00012000 | 12.00 | 0.00 | 0.20 | 0.00 | 0 | 508 | 316.77% | 0.10 | 0.06 | -0.02 | 0.00 | 0.00 |
