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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BEAM20250919C00011000 | 11.00 | 8.40 | 12.10 | 0.00 | 0 | 0 | 257.99% | 0.93 | 0.01 | -0.05 | 0.01 | 0.00 |
| BEAM20250919C00012000 | 12.00 | 6.60 | 11.00 | 0.00 | 0 | 0 | 237.53% | 0.92 | 0.02 | -0.05 | 0.01 | 0.00 |
| BEAM20250919C00013000 | 13.00 | 6.40 | 9.90 | 0.00 | 0 | 1 | 191.93% | 0.92 | 0.02 | -0.04 | 0.01 | 0.00 |
| BEAM20250919C00014000 | 14.00 | 5.90 | 8.90 | 0.00 | 0 | 43 | 260.63% | 0.85 | 0.02 | -0.09 | 0.01 | 0.00 |
| BEAM20250919C00015000 | 15.00 | 4.60 | 6.80 | 0.00 | 0 | 9 | 121.86% | 0.93 | 0.03 | -0.02 | 0.01 | 0.00 |
| BEAM20250919C00016000 | 16.00 | 4.80 | 5.10 | 4.50 | 3 | 42 | 102.56% | 0.92 | 0.04 | -0.02 | 0.01 | 0.00 |
| BEAM20250919C00017000 | 17.00 | 3.90 | 4.20 | 3.15 | 1 | 338 | 128.97% | 0.82 | 0.05 | -0.05 | 0.01 | 0.00 |
| BEAM20250919C00018000 | 18.00 | 3.00 | 3.20 | 3.07 | 264 | 321 | 76.52% | 0.85 | 0.07 | -0.03 | 0.01 | 0.00 |
| BEAM20250919C00019000 | 19.00 | 2.25 | 2.45 | 2.10 | 1,601 | 1,729 | 74.32% | 0.76 | 0.10 | -0.03 | 0.01 | 0.00 |
| BEAM20250919C00020000 | 20.00 | 1.60 | 1.85 | 1.55 | 2,167 | 3,031 | 72.60% | 0.64 | 0.13 | -0.04 | 0.02 | 0.00 |
| BEAM20250919C00021000 | 21.00 | 1.10 | 1.20 | 1.05 | 278 | 381 | 71.83% | 0.51 | 0.14 | -0.04 | 0.02 | 0.00 |
| BEAM20250919C00022000 | 22.00 | 0.75 | 0.95 | 0.75 | 41 | 421 | 74.46% | 0.38 | 0.12 | -0.04 | 0.02 | 0.00 |
| BEAM20250919C00023000 | 23.00 | 0.00 | 0.60 | 0.41 | 14 | 5 | 58.90% | 0.21 | 0.12 | -0.02 | 0.01 | 0.00 |
| BEAM20250919C00024000 | 24.00 | 0.25 | 0.35 | 0.25 | 8 | 105 | 73.25% | 0.18 | 0.09 | -0.03 | 0.01 | 0.00 |
| BEAM20250919C00025000 | 25.00 | 0.10 | 0.20 | 0.15 | 374 | 6,280 | 68.78% | 0.10 | 0.06 | -0.02 | 0.01 | 0.00 |
| BEAM20250919C00026000 | 26.00 | 0.00 | 2.60 | 0.00 | 0 | 17 | 75.29% | 0.08 | 0.05 | -0.02 | 0.01 | 0.00 |
| BEAM20250919C00027000 | 27.00 | 0.00 | 2.05 | 0.00 | 0 | 13 | 158.32% | 0.25 | 0.05 | -0.07 | 0.01 | 0.00 |
| BEAM20250919C00028000 | 28.00 | 0.00 | 4.00 | 0.00 | 0 | 7 | 183.68% | 0.26 | 0.04 | -0.09 | 0.01 | 0.00 |
| BEAM20250919C00029000 | 29.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 195.46% | 0.25 | 0.04 | -0.09 | 0.01 | 0.00 |
| BEAM20250919C00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 77 | 87.32% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BEAM20250919P00011000 | 11.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 357.17% | -0.10 | 0.01 | -0.09 | 0.01 | -0.00 |
| BEAM20250919P00012000 | 12.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 319.83% | -0.12 | 0.01 | -0.09 | 0.01 | -0.00 |
| BEAM20250919P00013000 | 13.00 | 0.00 | 0.50 | 0.00 | 0 | 8 | 181.95% | -0.07 | 0.02 | -0.03 | 0.01 | -0.00 |
| BEAM20250919P00014000 | 14.00 | 0.00 | 0.60 | 0.00 | 0 | 51 | 166.93% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| BEAM20250919P00015000 | 15.00 | 0.05 | 0.95 | 0.07 | 1 | 109 | 102.52% | -0.04 | 0.02 | -0.01 | 0.00 | -0.00 |
| BEAM20250919P00016000 | 16.00 | 0.00 | 0.15 | 0.02 | 38 | 1,127 | 85.62% | -0.05 | 0.03 | -0.01 | 0.00 | -0.00 |
| BEAM20250919P00017000 | 17.00 | 0.00 | 0.20 | 0.12 | 61 | 314 | 69.38% | -0.06 | 0.04 | -0.01 | 0.00 | -0.00 |
| BEAM20250919P00018000 | 18.00 | 0.15 | 0.25 | 0.24 | 78 | 2,167 | 73.70% | -0.14 | 0.07 | -0.02 | 0.01 | -0.00 |
| BEAM20250919P00019000 | 19.00 | 0.40 | 0.50 | 0.50 | 119 | 210 | 73.42% | -0.24 | 0.10 | -0.03 | 0.01 | -0.00 |
| BEAM20250919P00020000 | 20.00 | 0.70 | 0.90 | 0.98 | 52 | 166 | 70.22% | -0.36 | 0.13 | -0.04 | 0.02 | -0.00 |
| BEAM20250919P00021000 | 21.00 | 1.25 | 1.35 | 1.25 | 268 | 30 | 71.81% | -0.49 | 0.13 | -0.04 | 0.02 | -0.00 |
| BEAM20250919P00022000 | 22.00 | 0.30 | 4.30 | 2.85 | 41 | 145 | 73.87% | -0.62 | 0.13 | -0.04 | 0.02 | -0.01 |
| BEAM20250919P00023000 | 23.00 | 2.45 | 4.60 | 0.00 | 0 | 107 | 79.40% | -0.71 | 0.10 | -0.04 | 0.01 | -0.01 |
| BEAM20250919P00024000 | 24.00 | 1.40 | 6.00 | 0.00 | 0 | 0 | 144.23% | -0.64 | 0.06 | -0.08 | 0.02 | -0.01 |
| BEAM20250919P00025000 | 25.00 | 3.10 | 6.50 | 0.00 | 0 | 0 | 117.98% | -0.74 | 0.07 | -0.05 | 0.01 | -0.01 |
| BEAM20250919P00026000 | 26.00 | 3.80 | 7.50 | 0.00 | 0 | 0 | 154.40% | -0.71 | 0.05 | -0.08 | 0.01 | -0.01 |
| BEAM20250919P00027000 | 27.00 | 4.40 | 8.50 | 0.00 | 0 | 1 | 135.73% | -0.80 | 0.05 | -0.05 | 0.01 | -0.01 |
| BEAM20250919P00028000 | 28.00 | 5.50 | 9.50 | 0.00 | 0 | 0 | 128.60% | -0.85 | 0.04 | -0.04 | 0.01 | -0.01 |
| BEAM20250919P00029000 | 29.00 | 6.10 | 10.50 | 0.00 | 0 | 0 | 111.57% | -0.92 | 0.03 | -0.02 | 0.01 | -0.01 |
| BEAM20250919P00030000 | 30.00 | 7.10 | 11.50 | 0.00 | 0 | 0 | 152.96% | -0.85 | 0.04 | -0.05 | 0.01 | -0.01 |
