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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BIGY20250919C00041000 | 41.00 | 8.40 | 11.80 | 0.00 | 0 | 0 | 80.51% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| BIGY20250919C00042000 | 42.00 | 7.40 | 10.80 | 0.00 | 0 | 0 | 73.44% | 0.92 | 0.02 | -0.04 | 0.01 | 0.01 |
| BIGY20250919C00043000 | 43.00 | 6.40 | 9.80 | 0.00 | 0 | 0 | 66.44% | 0.91 | 0.03 | -0.04 | 0.02 | 0.01 |
| BIGY20250919C00044000 | 44.00 | 5.40 | 8.80 | 0.00 | 0 | 0 | 59.47% | 0.91 | 0.03 | -0.04 | 0.02 | 0.01 |
| BIGY20250919C00045000 | 45.00 | 4.40 | 7.80 | 0.00 | 0 | 0 | 52.52% | 0.89 | 0.04 | -0.04 | 0.02 | 0.01 |
| BIGY20250919C00046000 | 46.00 | 3.40 | 6.80 | 0.00 | 0 | 0 | 45.54% | 0.88 | 0.05 | -0.03 | 0.02 | 0.01 |
| BIGY20250919C00047000 | 47.00 | 2.45 | 5.80 | 0.00 | 0 | 0 | 39.64% | 0.86 | 0.06 | -0.03 | 0.02 | 0.01 |
| BIGY20250919C00048000 | 48.00 | 1.45 | 4.80 | 0.00 | 0 | 0 | 32.30% | 0.83 | 0.08 | -0.03 | 0.03 | 0.01 |
| BIGY20250919C00049000 | 49.00 | 0.50 | 3.90 | 0.00 | 0 | 0 | 27.20% | 0.76 | 0.12 | -0.03 | 0.03 | 0.01 |
| BIGY20250919C00050000 | 50.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 26.72% | 0.63 | 0.14 | -0.04 | 0.04 | 0.01 |
| BIGY20250919C00051000 | 51.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 31.44% | 0.49 | 0.13 | -0.05 | 0.04 | 0.01 |
| BIGY20250919C00052000 | 52.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 36.77% | 0.39 | 0.10 | -0.05 | 0.04 | 0.01 |
| BIGY20250919C00053000 | 53.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 44.22% | 0.33 | 0.08 | -0.06 | 0.04 | 0.01 |
| BIGY20250919C00054000 | 54.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 52.10% | 0.29 | 0.07 | -0.06 | 0.03 | 0.00 |
| BIGY20250919C00055000 | 55.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 59.37% | 0.27 | 0.06 | -0.07 | 0.03 | 0.00 |
| BIGY20250919C00056000 | 56.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 66.18% | 0.25 | 0.05 | -0.07 | 0.03 | 0.00 |
| BIGY20250919C00057000 | 57.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 72.60% | 0.23 | 0.04 | -0.08 | 0.03 | 0.00 |
| BIGY20250919C00058000 | 58.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 78.71% | 0.22 | 0.04 | -0.08 | 0.03 | 0.00 |
| BIGY20250919C00059000 | 59.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 84.55% | 0.21 | 0.03 | -0.09 | 0.03 | 0.00 |
| BIGY20250919C00060000 | 60.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 90.14% | 0.20 | 0.03 | -0.09 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BIGY20250919P00041000 | 41.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 113.31% | -0.14 | 0.02 | -0.09 | 0.02 | -0.00 |
| BIGY20250919P00042000 | 42.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 104.50% | -0.15 | 0.02 | -0.09 | 0.02 | -0.00 |
| BIGY20250919P00043000 | 43.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 95.76% | -0.16 | 0.03 | -0.08 | 0.02 | -0.00 |
| BIGY20250919P00044000 | 44.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 87.05% | -0.18 | 0.03 | -0.08 | 0.03 | -0.00 |
| BIGY20250919P00045000 | 45.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 78.33% | -0.19 | 0.04 | -0.08 | 0.03 | -0.00 |
| BIGY20250919P00046000 | 46.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 69.56% | -0.21 | 0.04 | -0.07 | 0.03 | -0.00 |
| BIGY20250919P00047000 | 47.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 61.47% | -0.24 | 0.05 | -0.07 | 0.03 | -0.01 |
| BIGY20250919P00048000 | 48.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 52.30% | -0.27 | 0.06 | -0.06 | 0.03 | -0.01 |
| BIGY20250919P00049000 | 49.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 43.44% | -0.32 | 0.08 | -0.06 | 0.04 | -0.01 |
| BIGY20250919P00050000 | 50.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 34.40% | -0.40 | 0.11 | -0.05 | 0.04 | -0.01 |
| BIGY20250919P00051000 | 51.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 25.44% | -0.52 | 0.16 | -0.04 | 0.04 | -0.01 |
| BIGY20250919P00052000 | 52.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 14.22% | -0.79 | 0.20 | -0.01 | 0.03 | -0.02 |
| BIGY20250919P00053000 | 53.00 | 0.35 | 3.70 | 0.00 | 0 | 0 | 60.08% | -0.62 | 0.06 | -0.08 | 0.04 | -0.01 |
| BIGY20250919P00054000 | 54.00 | 1.40 | 4.70 | 0.00 | 0 | 0 | 68.62% | -0.65 | 0.05 | -0.09 | 0.04 | -0.01 |
| BIGY20250919P00055000 | 55.00 | 2.40 | 5.70 | 0.00 | 0 | 0 | 76.54% | -0.67 | 0.05 | -0.10 | 0.04 | -0.02 |
| BIGY20250919P00056000 | 56.00 | 3.30 | 6.70 | 0.00 | 0 | 0 | 83.96% | -0.69 | 0.04 | -0.10 | 0.03 | -0.02 |
| BIGY20250919P00057000 | 57.00 | 4.30 | 7.70 | 0.00 | 0 | 0 | 90.98% | -0.71 | 0.04 | -0.11 | 0.03 | -0.02 |
| BIGY20250919P00058000 | 58.00 | 5.40 | 8.70 | 0.00 | 0 | 0 | 97.66% | -0.72 | 0.03 | -0.12 | 0.03 | -0.02 |
| BIGY20250919P00059000 | 59.00 | 6.40 | 9.70 | 0.00 | 0 | 0 | 104.05% | -0.73 | 0.03 | -0.12 | 0.03 | -0.02 |
| BIGY20250919P00060000 | 60.00 | 7.30 | 10.70 | 0.00 | 0 | 0 | 110.17% | -0.74 | 0.03 | -0.12 | 0.03 | -0.02 |
