Scadenza
Puts
per la data del mercato September 12, 2025
Calls
per la data del mercato September 12, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKF20250919P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 111.25% | -0.09 | 0.02 | -0.10 | 0.01 | -0.00 |
| ARKF20250919P00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 101.72% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| ARKF20250919P00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 92.24% | -0.11 | 0.03 | -0.09 | 0.01 | -0.00 |
| ARKF20250919P00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 108 | 82.79% | -0.12 | 0.03 | -0.09 | 0.02 | -0.00 |
| ARKF20250919P00049000 | 49.00 | 0.00 | 0.30 | 0.00 | 0 | 147 | 56.71% | -0.08 | 0.03 | -0.04 | 0.01 | -0.00 |
| ARKF20250919P00050000 | 50.00 | 0.00 | 0.15 | 0.12 | 1 | 270 | 44.00% | -0.07 | 0.04 | -0.03 | 0.01 | -0.00 |
| ARKF20250919P00051000 | 51.00 | 0.05 | 0.20 | 0.00 | 0 | 145 | 38.42% | -0.09 | 0.06 | -0.03 | 0.01 | -0.00 |
| ARKF20250919P00052000 | 52.00 | 0.10 | 0.25 | 0.22 | 1 | 114 | 34.99% | -0.14 | 0.09 | -0.04 | 0.02 | -0.00 |
| ARKF20250919P00053000 | 53.00 | 0.10 | 0.40 | 0.00 | 0 | 66 | 31.46% | -0.23 | 0.13 | -0.05 | 0.02 | -0.00 |
| ARKF20250919P00054000 | 54.00 | 0.45 | 0.75 | 0.00 | 0 | 19 | 29.16% | -0.37 | 0.17 | -0.06 | 0.03 | -0.00 |
| ARKF20250919P00055000 | 55.00 | 0.85 | 1.30 | 0.00 | 0 | 10 | 30.04% | -0.54 | 0.17 | -0.07 | 0.03 | -0.01 |
| ARKF20250919P00056000 | 56.00 | 1.40 | 2.05 | 0.00 | 0 | 1 | 31.24% | -0.70 | 0.15 | -0.06 | 0.03 | -0.01 |
| ARKF20250919P00057000 | 57.00 | 2.25 | 3.00 | 0.00 | 0 | 1 | 35.93% | -0.79 | 0.11 | -0.06 | 0.02 | -0.01 |
| ARKF20250919P00058000 | 58.00 | 2.60 | 3.90 | 0.00 | 0 | 2 | 34.53% | -0.88 | 0.07 | -0.03 | 0.02 | -0.01 |
| ARKF20250919P00059000 | 59.00 | 3.60 | 4.80 | 0.00 | 0 | 0 | 61.39% | -0.80 | 0.06 | -0.09 | 0.02 | -0.01 |
| ARKF20250919P00060000 | 60.00 | 4.70 | 5.80 | 0.00 | 0 | 0 | 37.59% | -0.96 | 0.03 | -0.02 | 0.01 | -0.01 |
| ARKF20250919P00061000 | 61.00 | 5.80 | 6.80 | 0.00 | 0 | 0 | 77.20% | -0.83 | 0.04 | -0.10 | 0.02 | -0.01 |
| ARKF20250919P00062000 | 62.00 | 6.80 | 8.00 | 0.00 | 0 | 0 | 65.09% | -0.91 | 0.03 | -0.05 | 0.01 | -0.01 |
| ARKF20250919P00063000 | 63.00 | 7.60 | 9.20 | 0.00 | 0 | 0 | 107.28% | -0.81 | 0.03 | -0.16 | 0.02 | -0.01 |
| ARKF20250919P00064000 | 64.00 | 8.70 | 10.00 | 0.00 | 0 | 0 | 72.34% | -0.93 | 0.02 | -0.05 | 0.01 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKF20250919C00045000 | 45.00 | 9.10 | 10.30 | 0.00 | 0 | 1 | 127.75% | 0.88 | 0.02 | -0.13 | 0.01 | 0.00 |
| ARKF20250919C00046000 | 46.00 | 8.10 | 9.30 | 0.00 | 0 | 3 | 95.31% | 0.92 | 0.02 | -0.08 | 0.01 | 0.00 |
| ARKF20250919C00047000 | 47.00 | 7.10 | 8.30 | 0.00 | 0 | 2 | 93.86% | 0.89 | 0.03 | -0.09 | 0.01 | 0.01 |
| ARKF20250919C00048000 | 48.00 | 6.30 | 7.40 | 0.00 | 0 | 41 | 77.19% | 0.90 | 0.03 | -0.07 | 0.01 | 0.01 |
| ARKF20250919C00049000 | 49.00 | 5.30 | 6.30 | 0.00 | 0 | 0 | 68.13% | 0.89 | 0.04 | -0.07 | 0.01 | 0.01 |
| ARKF20250919C00050000 | 50.00 | 4.60 | 5.00 | 4.63 | 1 | 101 | 47.69% | 0.92 | 0.04 | -0.04 | 0.01 | 0.00 |
| ARKF20250919C00051000 | 51.00 | 3.40 | 4.00 | 0.00 | 0 | 5 | 55.30% | 0.83 | 0.06 | -0.08 | 0.02 | 0.01 |
| ARKF20250919C00052000 | 52.00 | 2.75 | 3.10 | 0.00 | 0 | 12 | 40.26% | 0.83 | 0.09 | -0.06 | 0.02 | 0.01 |
| ARKF20250919C00053000 | 53.00 | 1.75 | 2.15 | 0.00 | 0 | 9 | 26.76% | 0.81 | 0.14 | -0.04 | 0.02 | 0.01 |
| ARKF20250919C00054000 | 54.00 | 1.05 | 1.40 | 0.00 | 0 | 140 | 27.53% | 0.64 | 0.18 | -0.06 | 0.03 | 0.01 |
| ARKF20250919C00055000 | 55.00 | 0.65 | 0.80 | 0.70 | 1 | 96 | 28.59% | 0.45 | 0.18 | -0.06 | 0.03 | 0.00 |
| ARKF20250919C00056000 | 56.00 | 0.25 | 0.40 | 0.35 | 1 | 228 | 26.67% | 0.27 | 0.16 | -0.05 | 0.03 | 0.00 |
| ARKF20250919C00057000 | 57.00 | 0.05 | 0.20 | 0.14 | 23 | 62 | 27.44% | 0.14 | 0.11 | -0.03 | 0.02 | 0.00 |
| ARKF20250919C00058000 | 58.00 | 0.00 | 0.15 | 0.00 | 0 | 150 | 26.71% | 0.06 | 0.06 | -0.02 | 0.01 | 0.00 |
| ARKF20250919C00059000 | 59.00 | 0.00 | 0.75 | 0.00 | 0 | 17 | 55.50% | 0.17 | 0.06 | -0.08 | 0.02 | 0.00 |
| ARKF20250919C00060000 | 60.00 | 0.00 | 0.45 | 0.00 | 0 | 57 | 54.14% | 0.12 | 0.05 | -0.06 | 0.02 | 0.00 |
| ARKF20250919C00061000 | 61.00 | 0.00 | 0.70 | 0.00 | 0 | 15 | 69.02% | 0.14 | 0.04 | -0.08 | 0.02 | 0.00 |
| ARKF20250919C00062000 | 62.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 77.48% | 0.13 | 0.04 | -0.09 | 0.02 | 0.00 |
| ARKF20250919C00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 84.17% | 0.13 | 0.03 | -0.09 | 0.02 | 0.00 |
| ARKF20250919C00064000 | 64.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 90.62% | 0.12 | 0.03 | -0.09 | 0.02 | 0.00 |
