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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BKNG20250912P05455000 | 5,455.00 | 35.70 | 55.70 | 45.85 | 1 | 0 | 22.83% | -0.38 | 0.00 | -4.90 | 2.90 | -0.35 |
| BKNG20250912P05460000 | 5,460.00 | 40.20 | 57.30 | 47.20 | 12 | 3 | 22.62% | -0.39 | 0.00 | -4.90 | 2.92 | -0.36 |
| BKNG20250912P05465000 | 5,465.00 | 39.40 | 59.60 | 49.55 | 1 | 0 | 22.74% | -0.40 | 0.00 | -4.97 | 2.95 | -0.37 |
| BKNG20250912P05470000 | 5,470.00 | 43.60 | 62.10 | 53.10 | 8 | 3 | 22.72% | -0.41 | 0.00 | -5.00 | 2.97 | -0.38 |
| BKNG20250912P05475000 | 5,475.00 | 44.80 | 63.60 | 0.00 | 0 | 0 | 23.24% | -0.42 | 0.00 | -5.16 | 2.99 | -0.39 |
| BKNG20250912P05480000 | 5,480.00 | 45.10 | 65.20 | 0.00 | 0 | 1 | 22.64% | -0.43 | 0.00 | -5.06 | 3.00 | -0.40 |
| BKNG20250912P05485000 | 5,485.00 | 49.80 | 67.40 | 65.50 | 1 | 1 | 22.41% | -0.44 | 0.00 | -5.03 | 3.01 | -0.41 |
| BKNG20250912P05490000 | 5,490.00 | 49.00 | 69.60 | 63.32 | 9 | 2 | 22.94% | -0.45 | 0.00 | -5.18 | 3.02 | -0.42 |
| BKNG20250912P05495000 | 5,495.00 | 51.10 | 71.80 | 0.00 | 0 | 3 | 22.45% | -0.47 | 0.00 | -5.08 | 3.03 | -0.43 |
| BKNG20250912P05500000 | 5,500.00 | 56.90 | 76.80 | 73.00 | 13 | 11 | 22.34% | -0.48 | 0.00 | -5.08 | 3.04 | -0.43 |
| BKNG20250912P05505000 | 5,505.00 | 54.20 | 76.90 | 0.00 | 0 | 0 | 22.84% | -0.49 | 0.00 | -5.20 | 3.04 | -0.44 |
| BKNG20250912P05510000 | 5,510.00 | 57.50 | 81.90 | 23.00 | 1 | 1 | 22.57% | -0.50 | 0.00 | -5.14 | 3.04 | -0.45 |
| BKNG20250912P05515000 | 5,515.00 | 60.60 | 81.30 | 66.40 | 4 | 1 | 22.19% | -0.51 | 0.00 | -5.06 | 3.04 | -0.46 |
| BKNG20250912P05520000 | 5,520.00 | 62.60 | 83.10 | 87.61 | 3 | 12 | 22.01% | -0.52 | 0.00 | -5.01 | 3.04 | -0.47 |
| BKNG20250912P05525000 | 5,525.00 | 59.80 | 87.70 | 0.00 | 0 | 2 | 22.24% | -0.54 | 0.00 | -5.06 | 3.03 | -0.48 |
| BKNG20250912P05530000 | 5,530.00 | 65.80 | 92.00 | 0.00 | 0 | 2 | 22.05% | -0.55 | 0.00 | -5.00 | 3.02 | -0.48 |
| BKNG20250912P05535000 | 5,535.00 | 73.30 | 92.50 | 0.00 | 0 | 0 | 22.04% | -0.56 | 0.00 | -4.98 | 3.01 | -0.49 |
| BKNG20250912P05540000 | 5,540.00 | 72.60 | 94.70 | 79.60 | 2 | 4 | 21.96% | -0.57 | 0.00 | -4.94 | 2.99 | -0.50 |
| BKNG20250912P05545000 | 5,545.00 | 73.40 | 99.70 | 0.00 | 0 | 0 | 22.28% | -0.58 | 0.00 | -4.99 | 2.98 | -0.50 |
| BKNG20250912P05550000 | 5,550.00 | 77.90 | 99.20 | 91.80 | 11 | 6 | 22.43% | -0.59 | 0.00 | -4.99 | 2.96 | -0.51 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BKNG20250912C05455000 | 5,455.00 | 89.70 | 109.70 | 151.72 | 1 | 0 | 22.23% | 0.63 | 0.00 | -4.70 | 2.89 | 0.65 |
| BKNG20250912C05460000 | 5,460.00 | 85.60 | 106.50 | 0.00 | 0 | 0 | 22.46% | 0.62 | 0.00 | -4.80 | 2.92 | 0.63 |
| BKNG20250912C05465000 | 5,465.00 | 83.40 | 103.40 | 0.00 | 0 | 1 | 22.24% | 0.61 | 0.00 | -4.79 | 2.94 | 0.62 |
| BKNG20250912C05470000 | 5,470.00 | 79.40 | 100.30 | 0.00 | 0 | 2 | 22.02% | 0.60 | 0.00 | -4.78 | 2.96 | 0.61 |
| BKNG20250912C05475000 | 5,475.00 | 73.30 | 97.70 | 72.65 | 1 | 0 | 21.88% | 0.59 | 0.00 | -4.79 | 2.98 | 0.60 |
| BKNG20250912C05480000 | 5,480.00 | 73.30 | 89.90 | 70.36 | 6 | 2 | 22.30% | 0.57 | 0.00 | -4.91 | 3.00 | 0.59 |
| BKNG20250912C05485000 | 5,485.00 | 70.80 | 90.20 | 82.00 | 13 | 0 | 22.24% | 0.56 | 0.00 | -4.93 | 3.01 | 0.58 |
| BKNG20250912C05490000 | 5,490.00 | 69.00 | 88.50 | 78.70 | 16 | 0 | 22.61% | 0.55 | 0.00 | -5.03 | 3.03 | 0.57 |
| BKNG20250912C05495000 | 5,495.00 | 65.50 | 83.00 | 0.00 | 0 | 1 | 22.41% | 0.54 | 0.00 | -5.01 | 3.03 | 0.55 |
| BKNG20250912C05500000 | 5,500.00 | 65.10 | 77.80 | 73.00 | 7 | 5 | 22.25% | 0.53 | 0.00 | -4.98 | 3.04 | 0.54 |
| BKNG20250912C05505000 | 5,505.00 | 59.30 | 80.10 | 0.00 | 0 | 1 | 22.17% | 0.52 | 0.00 | -4.97 | 3.05 | 0.53 |
| BKNG20250912C05510000 | 5,510.00 | 56.80 | 74.30 | 165.00 | 1 | 2 | 22.36% | 0.50 | 0.00 | -5.02 | 3.05 | 0.52 |
| BKNG20250912C05515000 | 5,515.00 | 53.90 | 71.60 | 0.00 | 0 | 0 | 22.17% | 0.49 | 0.00 | -4.98 | 3.05 | 0.51 |
| BKNG20250912C05520000 | 5,520.00 | 51.50 | 69.30 | 57.00 | 2 | 2 | 22.54% | 0.48 | 0.00 | -5.05 | 3.05 | 0.50 |
| BKNG20250912C05525000 | 5,525.00 | 48.70 | 65.20 | 68.00 | 4 | 0 | 22.21% | 0.47 | 0.00 | -4.97 | 3.04 | 0.48 |
| BKNG20250912C05530000 | 5,530.00 | 46.30 | 63.50 | 47.02 | 4 | 0 | 22.38% | 0.46 | 0.00 | -4.99 | 3.03 | 0.47 |
| BKNG20250912C05535000 | 5,535.00 | 43.90 | 60.70 | 0.00 | 0 | 0 | 21.88% | 0.45 | 0.00 | -4.86 | 3.02 | 0.46 |
| BKNG20250912C05540000 | 5,540.00 | 41.40 | 58.70 | 49.98 | 2 | 2 | 21.66% | 0.43 | 0.00 | -4.79 | 3.01 | 0.45 |
| BKNG20250912C05545000 | 5,545.00 | 39.00 | 56.60 | 0.00 | 0 | 1 | 21.77% | 0.42 | 0.00 | -4.78 | 2.99 | 0.43 |
| BKNG20250912C05550000 | 5,550.00 | 42.60 | 54.50 | 46.95 | 9 | 5 | 21.30% | 0.41 | 0.00 | -4.64 | 2.97 | 0.42 |
