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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTGD20250919P00030000 | 30.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 140.87% | -0.13 | 0.02 | -0.08 | 0.02 | -0.00 |
| BTGD20250919P00031000 | 31.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 128.90% | -0.14 | 0.02 | -0.08 | 0.02 | -0.00 |
| BTGD20250919P00032000 | 32.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 117.13% | -0.15 | 0.03 | -0.08 | 0.02 | -0.00 |
| BTGD20250919P00033000 | 33.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 106.77% | -0.17 | 0.03 | -0.07 | 0.02 | -0.00 |
| BTGD20250919P00034000 | 34.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 95.14% | -0.19 | 0.04 | -0.07 | 0.02 | -0.00 |
| BTGD20250919P00035000 | 35.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 86.85% | -0.22 | 0.04 | -0.07 | 0.02 | -0.00 |
| BTGD20250919P00036000 | 36.00 | 0.15 | 0.80 | 0.00 | 0 | 12 | 57.40% | -0.19 | 0.06 | -0.04 | 0.02 | -0.00 |
| BTGD20250919P00037000 | 37.00 | 0.05 | 1.00 | 0.00 | 0 | 10 | 48.72% | -0.24 | 0.08 | -0.04 | 0.02 | -0.00 |
| BTGD20250919P00038000 | 38.00 | 0.00 | 2.30 | 0.00 | 0 | 1 | 58.71% | -0.35 | 0.08 | -0.06 | 0.03 | -0.01 |
| BTGD20250919P00039000 | 39.00 | 0.60 | 1.65 | 0.65 | 1 | 8 | 45.08% | -0.43 | 0.11 | -0.05 | 0.03 | -0.01 |
| BTGD20250919P00040000 | 40.00 | 0.75 | 2.15 | 0.00 | 0 | 5 | 38.54% | -0.56 | 0.13 | -0.04 | 0.03 | -0.01 |
| BTGD20250919P00041000 | 41.00 | 1.40 | 3.80 | 0.00 | 0 | 0 | 55.15% | -0.62 | 0.09 | -0.06 | 0.03 | -0.01 |
| BTGD20250919P00042000 | 42.00 | 1.45 | 4.60 | 0.00 | 0 | 0 | 43.46% | -0.75 | 0.09 | -0.04 | 0.02 | -0.01 |
| BTGD20250919P00043000 | 43.00 | 2.30 | 4.90 | 0.00 | 0 | 0 | 25.71% | -0.95 | 0.05 | -0.01 | 0.01 | -0.01 |
| BTGD20250919P00044000 | 44.00 | 3.20 | 5.70 | 0.00 | 0 | 0 | 87.96% | -0.71 | 0.05 | -0.08 | 0.03 | -0.01 |
| BTGD20250919P00045000 | 45.00 | 4.10 | 7.20 | 0.00 | 0 | 0 | 43.00% | -0.94 | 0.04 | -0.01 | 0.01 | -0.01 |
| BTGD20250919P00046000 | 46.00 | 5.10 | 7.60 | 0.00 | 0 | 0 | 100.71% | -0.75 | 0.04 | -0.09 | 0.02 | -0.01 |
| BTGD20250919P00047000 | 47.00 | 6.00 | 8.60 | 0.00 | 0 | 0 | 108.33% | -0.76 | 0.04 | -0.09 | 0.02 | -0.01 |
| BTGD20250919P00048000 | 48.00 | 7.00 | 10.20 | 0.00 | 0 | 0 | 50.97% | -0.97 | 0.02 | -0.01 | 0.00 | -0.01 |
| BTGD20250919P00049000 | 49.00 | 8.00 | 11.20 | 0.00 | 0 | 0 | 55.50% | -0.97 | 0.01 | -0.01 | 0.00 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTGD20250919C00030000 | 30.00 | 8.00 | 11.10 | 0.00 | 0 | 0 | 86.13% | 0.95 | 0.01 | -0.02 | 0.01 | 0.01 |
| BTGD20250919C00031000 | 31.00 | 7.00 | 10.10 | 0.00 | 0 | 0 | 77.45% | 0.95 | 0.02 | -0.02 | 0.01 | 0.01 |
| BTGD20250919C00032000 | 32.00 | 6.00 | 9.10 | 0.00 | 0 | 0 | 68.94% | 0.95 | 0.02 | -0.02 | 0.01 | 0.01 |
| BTGD20250919C00033000 | 33.00 | 4.90 | 8.10 | 0.00 | 0 | 0 | 54.31% | 0.96 | 0.02 | -0.01 | 0.01 | 0.01 |
| BTGD20250919C00034000 | 34.00 | 4.00 | 7.20 | 0.00 | 0 | 0 | 56.89% | 0.92 | 0.04 | -0.02 | 0.01 | 0.01 |
| BTGD20250919C00035000 | 35.00 | 4.20 | 5.30 | 0.00 | 0 | 1 | 58.21% | 0.86 | 0.05 | -0.03 | 0.02 | 0.01 |
| BTGD20250919C00036000 | 36.00 | 2.20 | 5.30 | 0.00 | 0 | 0 | 48.46% | 0.84 | 0.06 | -0.03 | 0.02 | 0.01 |
| BTGD20250919C00037000 | 37.00 | 2.30 | 3.60 | 0.00 | 0 | 3 | 43.12% | 0.78 | 0.09 | -0.03 | 0.02 | 0.01 |
| BTGD20250919C00038000 | 38.00 | 0.60 | 3.70 | 0.00 | 0 | 6 | 43.40% | 0.68 | 0.11 | -0.04 | 0.03 | 0.01 |
| BTGD20250919C00039000 | 39.00 | 0.75 | 2.05 | 0.00 | 0 | 2 | 36.58% | 0.57 | 0.14 | -0.04 | 0.03 | 0.01 |
| BTGD20250919C00040000 | 40.00 | 0.30 | 1.55 | 1.00 | 1 | 22 | 36.61% | 0.44 | 0.14 | -0.04 | 0.03 | 0.01 |
| BTGD20250919C00041000 | 41.00 | 0.10 | 1.15 | 0.00 | 0 | 3 | 22.11% | 0.19 | 0.16 | -0.02 | 0.02 | 0.00 |
| BTGD20250919C00042000 | 42.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 54.73% | 0.30 | 0.08 | -0.05 | 0.03 | 0.00 |
| BTGD20250919C00043000 | 43.00 | 0.00 | 1.85 | 0.00 | 0 | 1 | 70.80% | 0.29 | 0.06 | -0.07 | 0.03 | 0.00 |
| BTGD20250919C00044000 | 44.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 77.72% | 0.26 | 0.05 | -0.07 | 0.03 | 0.00 |
| BTGD20250919C00045000 | 45.00 | 0.00 | 0.45 | 0.00 | 0 | 10 | 53.95% | 0.12 | 0.05 | -0.03 | 0.02 | 0.00 |
| BTGD20250919C00046000 | 46.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 91.55% | 0.22 | 0.04 | -0.08 | 0.02 | 0.00 |
| BTGD20250919C00047000 | 47.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 97.72% | 0.21 | 0.04 | -0.08 | 0.02 | 0.00 |
| BTGD20250919C00048000 | 48.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 104.63% | 0.20 | 0.03 | -0.08 | 0.02 | 0.00 |
| BTGD20250919C00049000 | 49.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 111.24% | 0.19 | 0.03 | -0.08 | 0.02 | 0.00 |
