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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARMK20250919C00025000 | 25.00 | 13.10 | 15.90 | 0.00 | 0 | 0 | 180.23% | 0.92 | 0.01 | -0.07 | 0.01 | 0.01 |
| ARMK20250919C00030000 | 30.00 | 8.10 | 11.00 | 0.00 | 0 | 0 | 112.54% | 0.90 | 0.02 | -0.05 | 0.01 | 0.01 |
| ARMK20250919C00035000 | 35.00 | 3.60 | 4.50 | 0.00 | 0 | 0 | 59.81% | 0.83 | 0.06 | -0.04 | 0.02 | 0.01 |
| ARMK20250919C00036000 | 36.00 | 2.85 | 3.40 | 0.00 | 0 | 0 | 35.87% | 0.87 | 0.08 | -0.02 | 0.02 | 0.01 |
| ARMK20250919C00037000 | 37.00 | 1.95 | 2.10 | 1.95 | 1 | 0 | 26.67% | 0.84 | 0.12 | -0.02 | 0.02 | 0.01 |
| ARMK20250919C00038000 | 38.00 | 1.15 | 1.30 | 1.20 | 1 | 1 | 23.89% | 0.70 | 0.19 | -0.02 | 0.03 | 0.01 |
| ARMK20250919C00039000 | 39.00 | 0.55 | 0.65 | 0.60 | 3 | 16 | 22.49% | 0.49 | 0.23 | -0.02 | 0.03 | 0.01 |
| ARMK20250919C00040000 | 40.00 | 0.20 | 0.30 | 0.20 | 15 | 46 | 21.07% | 0.26 | 0.20 | -0.02 | 0.03 | 0.00 |
| ARMK20250919C00041000 | 41.00 | 0.05 | 0.10 | 0.10 | 51 | 36 | 20.54% | 0.10 | 0.12 | -0.01 | 0.01 | 0.00 |
| ARMK20250919C00042000 | 42.00 | 0.00 | 0.55 | 0.00 | 0 | 34 | 27.23% | 0.08 | 0.07 | -0.01 | 0.01 | 0.00 |
| ARMK20250919C00043000 | 43.00 | 0.00 | 0.35 | 0.00 | 0 | 14 | 57.40% | 0.21 | 0.06 | -0.04 | 0.02 | 0.00 |
| ARMK20250919C00044000 | 44.00 | 0.00 | 0.90 | 0.00 | 0 | 9 | 63.93% | 0.18 | 0.05 | -0.05 | 0.02 | 0.00 |
| ARMK20250919C00045000 | 45.00 | 0.00 | 0.90 | 0.00 | 0 | 13 | 71.17% | 0.17 | 0.05 | -0.05 | 0.02 | 0.00 |
| ARMK20250919C00046000 | 46.00 | 0.00 | 0.90 | 0.00 | 0 | 1 | 78.03% | 0.16 | 0.04 | -0.05 | 0.02 | 0.00 |
| ARMK20250919C00047000 | 47.00 | 0.00 | 0.90 | 0.00 | 0 | 3 | 84.55% | 0.15 | 0.04 | -0.05 | 0.02 | 0.00 |
| ARMK20250919C00048000 | 48.00 | 0.00 | 0.90 | 0.00 | 0 | 11 | 90.79% | 0.14 | 0.03 | -0.05 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARMK20250919P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 100.24% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ARMK20250919P00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 62.62% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| ARMK20250919P00035000 | 35.00 | 0.00 | 0.55 | 0.00 | 0 | 1 | 36.03% | -0.06 | 0.04 | -0.01 | 0.01 | -0.00 |
| ARMK20250919P00036000 | 36.00 | 0.05 | 0.15 | 0.00 | 0 | 1 | 30.50% | -0.09 | 0.07 | -0.01 | 0.01 | -0.00 |
| ARMK20250919P00037000 | 37.00 | 0.10 | 0.25 | 0.00 | 0 | 13 | 25.30% | -0.15 | 0.12 | -0.02 | 0.02 | -0.00 |
| ARMK20250919P00038000 | 38.00 | 0.30 | 0.45 | 0.00 | 0 | 107 | 23.91% | -0.30 | 0.19 | -0.02 | 0.03 | -0.00 |
| ARMK20250919P00039000 | 39.00 | 0.70 | 0.80 | 0.00 | 0 | 42 | 22.40% | -0.52 | 0.24 | -0.03 | 0.03 | -0.01 |
| ARMK20250919P00040000 | 40.00 | 1.35 | 1.45 | 0.00 | 0 | 289 | 20.50% | -0.76 | 0.22 | -0.02 | 0.02 | -0.01 |
| ARMK20250919P00041000 | 41.00 | 2.10 | 2.40 | 0.00 | 0 | 68 | 28.21% | -0.83 | 0.13 | -0.02 | 0.02 | -0.01 |
| ARMK20250919P00042000 | 42.00 | 3.00 | 4.00 | 0.00 | 0 | 0 | 32.76% | -0.89 | 0.09 | -0.02 | 0.01 | -0.01 |
| ARMK20250919P00043000 | 43.00 | 3.80 | 5.00 | 0.00 | 0 | 0 | 43.24% | -0.88 | 0.07 | -0.03 | 0.02 | -0.01 |
| ARMK20250919P00044000 | 44.00 | 4.60 | 6.10 | 0.00 | 0 | 0 | 45.99% | -0.92 | 0.05 | -0.02 | 0.01 | -0.01 |
| ARMK20250919P00045000 | 45.00 | 5.50 | 7.00 | 0.00 | 0 | 0 | 56.35% | -0.90 | 0.04 | -0.03 | 0.01 | -0.01 |
| ARMK20250919P00046000 | 46.00 | 6.70 | 8.60 | 0.00 | 0 | 0 | 62.41% | -0.91 | 0.04 | -0.03 | 0.01 | -0.01 |
| ARMK20250919P00047000 | 47.00 | 7.90 | 8.70 | 0.00 | 0 | 0 | 68.21% | -0.92 | 0.03 | -0.03 | 0.01 | -0.01 |
| ARMK20250919P00048000 | 48.00 | 8.70 | 9.40 | 0.00 | 0 | 0 | 68.70% | -0.94 | 0.03 | -0.02 | 0.01 | -0.01 |
