Scadenza
Puts
per la data del mercato September 04, 2025
Calls
per la data del mercato September 04, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BOKF20250919P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 232.67% | -0.08 | 0.00 | -0.26 | 0.03 | -0.00 |
| BOKF20250919P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 207.66% | -0.09 | 0.00 | -0.26 | 0.04 | -0.01 |
| BOKF20250919P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 184.20% | -0.10 | 0.00 | -0.25 | 0.04 | -0.01 |
| BOKF20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 127.67% | -0.07 | 0.00 | -0.13 | 0.03 | -0.00 |
| BOKF20250919P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 140.79% | -0.13 | 0.01 | -0.23 | 0.05 | -0.01 |
| BOKF20250919P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 120.34% | -0.15 | 0.01 | -0.21 | 0.05 | -0.01 |
| BOKF20250919P00095000 | 95.00 | 0.00 | 0.20 | 0.00 | 0 | 39 | 43.70% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| BOKF20250919P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 80.58% | -0.21 | 0.02 | -0.18 | 0.07 | -0.01 |
| BOKF20250919P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 34.77% | -0.16 | 0.03 | -0.06 | 0.06 | -0.01 |
| BOKF20250919P00110000 | 110.00 | 0.00 | 4.80 | 1.35 | 1 | 0 | 36.98% | -0.37 | 0.04 | -0.11 | 0.09 | -0.02 |
| BOKF20250919P00115000 | 115.00 | 0.50 | 4.90 | 0.00 | 0 | 0 | 13.92% | -0.78 | 0.09 | -0.03 | 0.07 | -0.04 |
| BOKF20250919P00120000 | 120.00 | 4.70 | 9.50 | 0.00 | 0 | 0 | 51.23% | -0.71 | 0.03 | -0.13 | 0.08 | -0.04 |
| BOKF20250919P00125000 | 125.00 | 9.60 | 14.40 | 0.00 | 0 | 0 | 66.33% | -0.76 | 0.02 | -0.15 | 0.07 | -0.04 |
| BOKF20250919P00130000 | 130.00 | 14.60 | 19.30 | 0.00 | 0 | 0 | 79.72% | -0.79 | 0.02 | -0.17 | 0.07 | -0.05 |
| BOKF20250919P00135000 | 135.00 | 19.80 | 24.50 | 0.00 | 0 | 0 | 91.90% | -0.80 | 0.01 | -0.18 | 0.06 | -0.05 |
| BOKF20250919P00140000 | 140.00 | 24.60 | 29.50 | 0.00 | 0 | 0 | 103.16% | -0.82 | 0.01 | -0.20 | 0.06 | -0.05 |
| BOKF20250919P00145000 | 145.00 | 29.60 | 34.50 | 0.00 | 0 | 0 | 113.66% | -0.83 | 0.01 | -0.21 | 0.06 | -0.05 |
| BOKF20250919P00150000 | 150.00 | 34.60 | 39.50 | 0.00 | 0 | 0 | 123.52% | -0.84 | 0.01 | -0.21 | 0.05 | -0.06 |
| BOKF20250919P00155000 | 155.00 | 39.90 | 44.50 | 0.00 | 0 | 0 | 132.84% | -0.85 | 0.01 | -0.22 | 0.05 | -0.06 |
| BOKF20250919P00160000 | 160.00 | 44.60 | 49.50 | 0.00 | 0 | 0 | 141.68% | -0.85 | 0.01 | -0.23 | 0.05 | -0.06 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BOKF20250919C00065000 | 65.00 | 46.00 | 50.50 | 0.00 | 0 | 0 | 145.70% | 0.99 | 0.00 | -0.06 | 0.01 | 0.01 |
| BOKF20250919C00070000 | 70.00 | 41.00 | 45.50 | 0.00 | 0 | 0 | 134.07% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| BOKF20250919C00075000 | 75.00 | 36.00 | 40.50 | 0.00 | 0 | 0 | 112.48% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| BOKF20250919C00080000 | 80.00 | 31.00 | 35.50 | 0.00 | 0 | 0 | 107.90% | 0.96 | 0.00 | -0.09 | 0.02 | 0.01 |
| BOKF20250919C00085000 | 85.00 | 26.00 | 30.50 | 0.00 | 0 | 0 | 89.72% | 0.96 | 0.01 | -0.08 | 0.02 | 0.01 |
| BOKF20250919C00090000 | 90.00 | 21.00 | 25.50 | 0.00 | 0 | 1 | 121.17% | 0.85 | 0.01 | -0.22 | 0.05 | 0.02 |
| BOKF20250919C00095000 | 95.00 | 16.30 | 20.50 | 0.00 | 0 | 3 | 99.48% | 0.83 | 0.01 | -0.20 | 0.06 | 0.02 |
| BOKF20250919C00100000 | 100.00 | 11.00 | 15.80 | 0.00 | 0 | 18 | 81.46% | 0.79 | 0.02 | -0.19 | 0.06 | 0.02 |
| BOKF20250919C00105000 | 105.00 | 6.00 | 9.90 | 0.00 | 0 | 11 | 60.00% | 0.74 | 0.02 | -0.16 | 0.07 | 0.02 |
| BOKF20250919C00110000 | 110.00 | 1.75 | 6.50 | 0.00 | 0 | 4 | 28.04% | 0.68 | 0.06 | -0.09 | 0.08 | 0.02 |
| BOKF20250919C00115000 | 115.00 | 0.00 | 1.90 | 0.00 | 0 | 3 | 20.86% | 0.31 | 0.08 | -0.06 | 0.08 | 0.01 |
| BOKF20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 56.80% | 0.31 | 0.03 | -0.15 | 0.08 | 0.01 |
| BOKF20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 72.34% | 0.26 | 0.02 | -0.18 | 0.07 | 0.01 |
| BOKF20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 86.06% | 0.23 | 0.02 | -0.20 | 0.07 | 0.01 |
| BOKF20250919C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 98.50% | 0.21 | 0.01 | -0.22 | 0.07 | 0.01 |
| BOKF20250919C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 109.94% | 0.19 | 0.01 | -0.23 | 0.06 | 0.01 |
| BOKF20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 120.58% | 0.18 | 0.01 | -0.24 | 0.06 | 0.01 |
| BOKF20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 130.54% | 0.17 | 0.01 | -0.25 | 0.06 | 0.01 |
| BOKF20250919C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 139.92% | 0.16 | 0.01 | -0.26 | 0.06 | 0.01 |
| BOKF20250919C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 148.79% | 0.16 | 0.01 | -0.27 | 0.05 | 0.01 |
