Scadenza
Puts
per la data del mercato September 11, 2025
Calls
per la data del mercato September 11, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BCC20250919P00060000 | 60.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 106.92% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| BCC20250919P00065000 | 65.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 94.93% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| BCC20250919P00070000 | 70.00 | 0.00 | 0.30 | 0.00 | 0 | 2 | 74.69% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| BCC20250919P00072500 | 72.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 64.94% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| BCC20250919P00075000 | 75.00 | 0.00 | 0.15 | 0.00 | 0 | 47 | 59.05% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| BCC20250919P00077500 | 77.50 | 0.05 | 0.15 | 0.70 | 1 | 1,134 | 53.99% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| BCC20250919P00080000 | 80.00 | 0.10 | 0.50 | 0.00 | 0 | 55 | 48.21% | -0.07 | 0.02 | -0.05 | 0.02 | -0.00 |
| BCC20250919P00082500 | 82.50 | 0.25 | 0.55 | 0.00 | 0 | 40 | 44.88% | -0.13 | 0.04 | -0.08 | 0.03 | -0.00 |
| BCC20250919P00085000 | 85.00 | 0.05 | 0.80 | 0.00 | 0 | 17 | 38.97% | -0.22 | 0.06 | -0.10 | 0.04 | -0.00 |
| BCC20250919P00087500 | 87.50 | 1.15 | 1.50 | 0.00 | 0 | 73 | 36.65% | -0.39 | 0.08 | -0.12 | 0.05 | -0.01 |
| BCC20250919P00090000 | 90.00 | 2.15 | 2.60 | 0.00 | 0 | 7 | 35.85% | -0.60 | 0.08 | -0.12 | 0.05 | -0.01 |
| BCC20250919P00092500 | 92.50 | 3.90 | 5.80 | 0.00 | 0 | 0 | 47.60% | -0.71 | 0.05 | -0.14 | 0.04 | -0.01 |
| BCC20250919P00095000 | 95.00 | 5.40 | 8.30 | 0.00 | 0 | 7 | 61.39% | -0.76 | 0.04 | -0.16 | 0.04 | -0.01 |
| BCC20250919P00097500 | 97.50 | 8.20 | 10.60 | 0.00 | 0 | 0 | 63.88% | -0.83 | 0.03 | -0.13 | 0.03 | -0.01 |
| BCC20250919P00100000 | 100.00 | 9.80 | 13.10 | 0.00 | 0 | 0 | 72.91% | -0.86 | 0.02 | -0.14 | 0.03 | -0.01 |
| BCC20250919P00105000 | 105.00 | 15.70 | 18.10 | 0.00 | 0 | 0 | 94.01% | -0.87 | 0.02 | -0.16 | 0.03 | -0.01 |
| BCC20250919P00110000 | 110.00 | 20.60 | 22.80 | 0.00 | 0 | 0 | 109.47% | -0.89 | 0.01 | -0.16 | 0.02 | -0.01 |
| BCC20250919P00115000 | 115.00 | 25.60 | 28.10 | 0.00 | 0 | 0 | 125.38% | -0.90 | 0.01 | -0.17 | 0.02 | -0.01 |
| BCC20250919P00120000 | 120.00 | 30.60 | 32.30 | 0.00 | 0 | 0 | 140.14% | -0.91 | 0.01 | -0.17 | 0.02 | -0.02 |
| BCC20250919P00125000 | 125.00 | 35.60 | 38.10 | 0.00 | 0 | 0 | 153.93% | -0.92 | 0.01 | -0.18 | 0.02 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BCC20250919C00060000 | 60.00 | 27.10 | 30.20 | 0.00 | 0 | 0 | 229.78% | 0.91 | 0.01 | -0.31 | 0.02 | 0.01 |
| BCC20250919C00065000 | 65.00 | 22.10 | 25.40 | 0.00 | 0 | 0 | 150.72% | 0.93 | 0.01 | -0.15 | 0.02 | 0.01 |
| BCC20250919C00070000 | 70.00 | 17.20 | 19.40 | 0.00 | 0 | 0 | 126.48% | 0.91 | 0.01 | -0.16 | 0.02 | 0.01 |
| BCC20250919C00072500 | 72.50 | 15.00 | 16.90 | 0.00 | 0 | 0 | 111.98% | 0.90 | 0.01 | -0.15 | 0.02 | 0.01 |
| BCC20250919C00075000 | 75.00 | 12.10 | 14.40 | 0.00 | 0 | 0 | 97.69% | 0.89 | 0.01 | -0.15 | 0.02 | 0.01 |
| BCC20250919C00077500 | 77.50 | 9.60 | 12.40 | 0.00 | 0 | 0 | 79.70% | 0.88 | 0.02 | -0.12 | 0.03 | 0.01 |
| BCC20250919C00080000 | 80.00 | 8.40 | 9.50 | 0.00 | 0 | 0 | 72.56% | 0.84 | 0.03 | -0.14 | 0.03 | 0.01 |
| BCC20250919C00082500 | 82.50 | 5.90 | 7.10 | 6.20 | 33 | 33 | 39.58% | 0.90 | 0.03 | -0.06 | 0.02 | 0.02 |
| BCC20250919C00085000 | 85.00 | 3.80 | 5.00 | 4.25 | 19 | 85 | 39.88% | 0.77 | 0.06 | -0.10 | 0.04 | 0.01 |
| BCC20250919C00087500 | 87.50 | 2.60 | 3.00 | 2.57 | 1 | 86 | 37.84% | 0.61 | 0.08 | -0.12 | 0.05 | 0.01 |
| BCC20250919C00090000 | 90.00 | 1.05 | 1.70 | 0.00 | 0 | 40 | 37.07% | 0.41 | 0.08 | -0.12 | 0.05 | 0.01 |
| BCC20250919C00092500 | 92.50 | 0.40 | 0.90 | 0.00 | 0 | 13 | 36.77% | 0.23 | 0.06 | -0.09 | 0.04 | 0.00 |
| BCC20250919C00095000 | 95.00 | 0.00 | 0.95 | 0.00 | 0 | 12 | 44.78% | 0.16 | 0.04 | -0.09 | 0.03 | 0.00 |
| BCC20250919C00097500 | 97.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 51.84% | 0.12 | 0.03 | -0.08 | 0.03 | 0.00 |
| BCC20250919C00100000 | 100.00 | 0.00 | 0.30 | 0.00 | 0 | 29 | 49.70% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| BCC20250919C00105000 | 105.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 62.97% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| BCC20250919C00110000 | 110.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 76.70% | 0.03 | 0.01 | -0.04 | 0.01 | 0.00 |
| BCC20250919C00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 109.29% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
| BCC20250919C00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 122.82% | 0.06 | 0.01 | -0.11 | 0.02 | 0.00 |
| BCC20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 170.99% | 0.11 | 0.01 | -0.26 | 0.02 | 0.00 |
