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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CBOE20250912C00205000 | 205.00 | 25.70 | 29.20 | 0.00 | 0 | 0 | 52.36% | 0.96 | 0.01 | -0.09 | 0.03 | 0.04 |
| CBOE20250912C00210000 | 210.00 | 20.80 | 24.30 | 0.00 | 0 | 0 | 42.22% | 0.96 | 0.01 | -0.08 | 0.03 | 0.04 |
| CBOE20250912C00212500 | 212.50 | 18.30 | 21.60 | 0.00 | 0 | 0 | 36.14% | 0.96 | 0.01 | -0.06 | 0.03 | 0.04 |
| CBOE20250912C00215000 | 215.00 | 15.80 | 19.30 | 0.00 | 0 | 0 | 32.08% | 0.96 | 0.01 | -0.06 | 0.03 | 0.04 |
| CBOE20250912C00217500 | 217.50 | 13.40 | 16.90 | 0.00 | 0 | 0 | 29.50% | 0.95 | 0.01 | -0.07 | 0.04 | 0.04 |
| CBOE20250912C00220000 | 220.00 | 10.80 | 14.50 | 0.00 | 0 | 0 | 29.53% | 0.91 | 0.02 | -0.11 | 0.06 | 0.04 |
| CBOE20250912C00222500 | 222.50 | 8.90 | 11.50 | 0.00 | 0 | 0 | 24.76% | 0.89 | 0.02 | -0.10 | 0.06 | 0.04 |
| CBOE20250912C00225000 | 225.00 | 8.00 | 8.50 | 0.00 | 0 | 8 | 20.62% | 0.86 | 0.03 | -0.10 | 0.07 | 0.04 |
| CBOE20250912C00227500 | 227.50 | 4.70 | 6.80 | 5.90 | 35 | 50 | 19.73% | 0.77 | 0.05 | -0.14 | 0.10 | 0.03 |
| CBOE20250912C00230000 | 230.00 | 3.90 | 5.70 | 4.00 | 25 | 0 | 19.16% | 0.63 | 0.06 | -0.17 | 0.12 | 0.03 |
| CBOE20250912C00232500 | 232.50 | 1.35 | 3.00 | 0.00 | 0 | 7 | 19.64% | 0.48 | 0.06 | -0.19 | 0.13 | 0.02 |
| CBOE20250912C00235000 | 235.00 | 1.10 | 1.45 | 1.25 | 14 | 113 | 19.17% | 0.32 | 0.06 | -0.16 | 0.12 | 0.01 |
| CBOE20250912C00237500 | 237.50 | 0.55 | 1.10 | 0.65 | 3 | 37 | 19.09% | 0.20 | 0.04 | -0.12 | 0.09 | 0.01 |
| CBOE20250912C00240000 | 240.00 | 0.05 | 0.50 | 0.38 | 4 | 27 | 19.91% | 0.12 | 0.03 | -0.09 | 0.06 | 0.00 |
| CBOE20250912C00242500 | 242.50 | 0.00 | 0.30 | 0.00 | 0 | 60 | 19.83% | 0.06 | 0.02 | -0.05 | 0.04 | 0.00 |
| CBOE20250912C00245000 | 245.00 | 0.00 | 2.25 | 0.00 | 0 | 26 | 40.66% | 0.18 | 0.02 | -0.24 | 0.08 | 0.01 |
| CBOE20250912C00247500 | 247.50 | 0.00 | 1.35 | 0.00 | 0 | 2 | 32.62% | 0.08 | 0.01 | -0.11 | 0.05 | 0.00 |
| CBOE20250912C00250000 | 250.00 | 0.00 | 0.95 | 0.00 | 0 | 78 | 36.40% | 0.07 | 0.01 | -0.11 | 0.05 | 0.00 |
| CBOE20250912C00252500 | 252.50 | 0.00 | 0.25 | 0.00 | 0 | 2 | 32.38% | 0.03 | 0.01 | -0.05 | 0.02 | 0.00 |
| CBOE20250912C00255000 | 255.00 | 0.00 | 1.35 | 0.00 | 0 | 23 | 43.63% | 0.06 | 0.01 | -0.12 | 0.04 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CBOE20250912P00205000 | 205.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 55.34% | -0.05 | 0.01 | -0.12 | 0.03 | -0.00 |
| CBOE20250912P00210000 | 210.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 46.53% | -0.06 | 0.01 | -0.12 | 0.04 | -0.00 |
| CBOE20250912P00212500 | 212.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 42.12% | -0.06 | 0.01 | -0.11 | 0.04 | -0.00 |
| CBOE20250912P00215000 | 215.00 | 0.00 | 0.50 | 0.38 | 1 | 8 | 34.45% | -0.05 | 0.01 | -0.08 | 0.04 | -0.00 |
| CBOE20250912P00217500 | 217.50 | 0.00 | 0.90 | 0.19 | 12 | 0 | 27.23% | -0.04 | 0.01 | -0.05 | 0.03 | -0.00 |
| CBOE20250912P00220000 | 220.00 | 0.05 | 0.35 | 0.20 | 10 | 2 | 25.35% | -0.06 | 0.02 | -0.07 | 0.04 | -0.00 |
| CBOE20250912P00222500 | 222.50 | 0.05 | 1.35 | 0.37 | 13 | 1 | 24.85% | -0.11 | 0.02 | -0.10 | 0.06 | -0.00 |
| CBOE20250912P00225000 | 225.00 | 0.10 | 1.95 | 0.00 | 0 | 5 | 21.34% | -0.15 | 0.03 | -0.11 | 0.08 | -0.01 |
| CBOE20250912P00227500 | 227.50 | 0.05 | 1.45 | 0.00 | 0 | 2 | 20.76% | -0.25 | 0.05 | -0.15 | 0.10 | -0.01 |
| CBOE20250912P00230000 | 230.00 | 0.30 | 3.20 | 1.89 | 1 | 20 | 18.91% | -0.37 | 0.06 | -0.17 | 0.12 | -0.01 |
| CBOE20250912P00232500 | 232.50 | 0.70 | 3.80 | 2.92 | 30 | 26 | 19.68% | -0.53 | 0.06 | -0.19 | 0.13 | -0.02 |
| CBOE20250912P00235000 | 235.00 | 3.00 | 4.10 | 4.31 | 5 | 77 | 21.01% | -0.67 | 0.06 | -0.19 | 0.12 | -0.02 |
| CBOE20250912P00237500 | 237.50 | 4.70 | 5.90 | 6.05 | 11 | 201 | 18.33% | -0.84 | 0.05 | -0.12 | 0.08 | -0.02 |
| CBOE20250912P00240000 | 240.00 | 7.50 | 8.10 | 6.80 | 3 | 9 | 19.67% | -0.92 | 0.03 | -0.09 | 0.05 | -0.02 |
| CBOE20250912P00242500 | 242.50 | 8.60 | 10.40 | 0.00 | 0 | 2 | 36.40% | -0.81 | 0.02 | -0.24 | 0.09 | -0.02 |
| CBOE20250912P00245000 | 245.00 | 10.80 | 14.50 | 0.00 | 0 | 34 | 42.59% | -0.82 | 0.02 | -0.27 | 0.08 | -0.03 |
| CBOE20250912P00247500 | 247.50 | 13.40 | 16.90 | 0.00 | 0 | 0 | 44.80% | -0.85 | 0.02 | -0.25 | 0.08 | -0.03 |
| CBOE20250912P00250000 | 250.00 | 16.10 | 19.50 | 0.00 | 0 | 0 | 49.30% | -0.86 | 0.01 | -0.26 | 0.07 | -0.03 |
| CBOE20250912P00252500 | 252.50 | 18.60 | 22.00 | 0.00 | 0 | 0 | 56.50% | -0.86 | 0.01 | -0.30 | 0.07 | -0.03 |
| CBOE20250912P00255000 | 255.00 | 21.10 | 24.00 | 0.00 | 0 | 5 | 48.82% | -0.92 | 0.01 | -0.18 | 0.05 | -0.02 |
