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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASPI20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 544.01% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ASPI20250919P00002000 | 2.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 779.39% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| ASPI20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 263.32% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00004000 | 4.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 381.70% | -0.09 | 0.03 | -0.04 | 0.00 | -0.00 |
| ASPI20250919P00005000 | 5.00 | 0.00 | 0.05 | 0.03 | 1 | 4 | 138.43% | -0.03 | 0.03 | -0.00 | 0.00 | -0.00 |
| ASPI20250919P00006000 | 6.00 | 0.00 | 0.10 | 0.10 | 2 | 340 | 107.90% | -0.06 | 0.07 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00007000 | 7.00 | 0.10 | 0.25 | 0.25 | 17 | 802 | 102.21% | -0.20 | 0.17 | -0.02 | 0.00 | -0.00 |
| ASPI20250919P00008000 | 8.00 | 0.45 | 0.55 | 0.62 | 31 | 4,002 | 100.88% | -0.43 | 0.24 | -0.02 | 0.01 | -0.00 |
| ASPI20250919P00009000 | 9.00 | 1.05 | 1.20 | 1.20 | 46 | 3,126 | 100.91% | -0.66 | 0.23 | -0.02 | 0.01 | -0.00 |
| ASPI20250919P00010000 | 10.00 | 1.90 | 2.05 | 0.00 | 0 | 1,821 | 110.66% | -0.80 | 0.16 | -0.02 | 0.00 | -0.00 |
| ASPI20250919P00011000 | 11.00 | 2.80 | 2.95 | 3.03 | 1 | 265 | 106.25% | -0.91 | 0.09 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00012000 | 12.00 | 3.80 | 3.90 | 0.00 | 0 | 13 | 135.97% | -0.90 | 0.08 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00013000 | 13.00 | 4.70 | 5.20 | 0.00 | 0 | 0 | 156.30% | -0.91 | 0.06 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00014000 | 14.00 | 5.70 | 6.20 | 0.00 | 0 | 0 | 193.58% | -0.89 | 0.06 | -0.02 | 0.00 | -0.00 |
| ASPI20250919P00015000 | 15.00 | 6.70 | 7.60 | 0.00 | 0 | 0 | 191.11% | -0.92 | 0.05 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00016000 | 16.00 | 7.70 | 8.10 | 0.00 | 0 | 0 | 177.01% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00017000 | 17.00 | 8.70 | 9.30 | 0.00 | 0 | 0 | 220.30% | -0.93 | 0.04 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00018000 | 18.00 | 9.70 | 10.30 | 0.00 | 0 | 0 | 233.32% | -0.93 | 0.04 | -0.02 | 0.00 | -0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASPI20250919C00001000 | 1.00 | 7.10 | 7.30 | 0.00 | 0 | 0 | 673.28% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00002000 | 2.00 | 6.10 | 6.40 | 0.00 | 0 | 0 | 446.92% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00003000 | 3.00 | 5.10 | 5.30 | 0.00 | 0 | 0 | 324.27% | 0.97 | 0.01 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00004000 | 4.00 | 4.10 | 4.30 | 0.00 | 0 | 0 | 239.46% | 0.96 | 0.02 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00005000 | 5.00 | 3.00 | 3.30 | 0.00 | 0 | 22 | 142.93% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00006000 | 6.00 | 2.20 | 2.35 | 2.05 | 220 | 105 | 121.45% | 0.92 | 0.08 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00007000 | 7.00 | 1.35 | 1.45 | 1.32 | 7 | 233 | 103.08% | 0.80 | 0.17 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00008000 | 8.00 | 0.70 | 0.80 | 0.70 | 411 | 3,303 | 101.31% | 0.57 | 0.24 | -0.02 | 0.01 | 0.00 |
| ASPI20250919C00009000 | 9.00 | 0.30 | 0.40 | 0.37 | 596 | 6,423 | 101.13% | 0.34 | 0.23 | -0.02 | 0.01 | 0.00 |
| ASPI20250919C00010000 | 10.00 | 0.15 | 0.20 | 0.18 | 89 | 5,350 | 110.63% | 0.20 | 0.16 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00011000 | 11.00 | 0.05 | 0.15 | 0.07 | 67 | 1,929 | 119.73% | 0.12 | 0.10 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00012000 | 12.00 | 0.05 | 0.10 | 0.08 | 42 | 1,506 | 132.82% | 0.09 | 0.07 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00013000 | 13.00 | 0.00 | 0.50 | 0.00 | 0 | 1,787 | 206.79% | 0.17 | 0.08 | -0.03 | 0.00 | 0.00 |
| ASPI20250919C00014000 | 14.00 | 0.00 | 0.30 | 0.00 | 0 | 376 | 198.44% | 0.12 | 0.06 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 392 | 276.27% | 0.20 | 0.06 | -0.04 | 0.00 | 0.00 |
| ASPI20250919C00016000 | 16.00 | 0.00 | 0.30 | 0.00 | 0 | 131 | 231.34% | 0.10 | 0.05 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 100 | 309.82% | 0.18 | 0.05 | -0.05 | 0.00 | 0.00 |
| ASPI20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 324.61% | 0.18 | 0.05 | -0.05 | 0.00 | 0.00 |
