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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG20250912C00126000 | 126.00 | 9.80 | 11.30 | 0.00 | 0 | 71 | 44.70% | 0.89 | 0.02 | -0.11 | 0.04 | 0.02 |
| DDOG20250912C00127000 | 127.00 | 9.35 | 10.40 | 9.05 | 6 | 89 | 39.10% | 0.90 | 0.02 | -0.09 | 0.03 | 0.02 |
| DDOG20250912C00128000 | 128.00 | 8.15 | 9.15 | 6.25 | 2 | 15 | 39.62% | 0.86 | 0.03 | -0.11 | 0.04 | 0.02 |
| DDOG20250912C00129000 | 129.00 | 6.85 | 8.55 | 7.30 | 34 | 114 | 30.20% | 0.89 | 0.03 | -0.07 | 0.04 | 0.02 |
| DDOG20250912C00130000 | 130.00 | 6.70 | 6.90 | 6.40 | 45 | 90 | 29.40% | 0.86 | 0.04 | -0.09 | 0.04 | 0.02 |
| DDOG20250912C00131000 | 131.00 | 5.90 | 6.10 | 5.50 | 3 | 241 | 36.00% | 0.77 | 0.04 | -0.15 | 0.06 | 0.02 |
| DDOG20250912C00132000 | 132.00 | 5.15 | 5.65 | 4.86 | 30 | 287 | 35.71% | 0.72 | 0.05 | -0.16 | 0.06 | 0.02 |
| DDOG20250912C00133000 | 133.00 | 4.40 | 4.60 | 4.25 | 57 | 147 | 35.06% | 0.67 | 0.05 | -0.17 | 0.07 | 0.02 |
| DDOG20250912C00134000 | 134.00 | 3.75 | 3.95 | 3.55 | 58 | 100 | 35.10% | 0.62 | 0.06 | -0.19 | 0.07 | 0.02 |
| DDOG20250912C00135000 | 135.00 | 3.20 | 3.35 | 3.17 | 382 | 349 | 34.14% | 0.56 | 0.06 | -0.19 | 0.07 | 0.01 |
| DDOG20250912C00136000 | 136.00 | 2.67 | 2.77 | 2.49 | 42 | 133 | 34.74% | 0.50 | 0.06 | -0.19 | 0.08 | 0.01 |
| DDOG20250912C00137000 | 137.00 | 2.18 | 2.28 | 2.10 | 47 | 166 | 34.58% | 0.44 | 0.06 | -0.19 | 0.07 | 0.01 |
| DDOG20250912C00138000 | 138.00 | 1.76 | 1.85 | 1.82 | 78 | 68 | 34.50% | 0.38 | 0.06 | -0.18 | 0.07 | 0.01 |
| DDOG20250912C00139000 | 139.00 | 1.41 | 1.50 | 1.37 | 24 | 100 | 34.46% | 0.32 | 0.06 | -0.17 | 0.07 | 0.01 |
| DDOG20250912C00140000 | 140.00 | 1.09 | 1.18 | 1.17 | 999 | 568 | 34.30% | 0.27 | 0.05 | -0.16 | 0.06 | 0.01 |
| DDOG20250912C00141000 | 141.00 | 0.86 | 0.95 | 0.80 | 189 | 162 | 34.59% | 0.23 | 0.05 | -0.14 | 0.06 | 0.01 |
| DDOG20250912C00142000 | 142.00 | 0.67 | 0.75 | 0.58 | 214 | 62 | 34.69% | 0.19 | 0.04 | -0.12 | 0.05 | 0.00 |
| DDOG20250912C00143000 | 143.00 | 0.51 | 0.59 | 0.51 | 11 | 328 | 35.12% | 0.15 | 0.04 | -0.11 | 0.04 | 0.00 |
| DDOG20250912C00144000 | 144.00 | 0.39 | 0.47 | 0.36 | 28 | 23 | 35.37% | 0.12 | 0.03 | -0.09 | 0.04 | 0.00 |
| DDOG20250912C00145000 | 145.00 | 0.30 | 0.37 | 0.30 | 54 | 1,816 | 35.96% | 0.10 | 0.03 | -0.08 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG20250912P00126000 | 126.00 | 0.22 | 0.29 | 0.30 | 13 | 25 | 39.46% | -0.08 | 0.02 | -0.08 | 0.03 | -0.00 |
| DDOG20250912P00127000 | 127.00 | 0.25 | 0.33 | 0.38 | 10 | 146 | 37.88% | -0.10 | 0.02 | -0.08 | 0.03 | -0.00 |
| DDOG20250912P00128000 | 128.00 | 0.34 | 0.44 | 0.47 | 50 | 114 | 37.61% | -0.12 | 0.03 | -0.10 | 0.04 | -0.00 |
| DDOG20250912P00129000 | 129.00 | 0.48 | 0.56 | 0.56 | 173 | 174 | 37.14% | -0.15 | 0.03 | -0.12 | 0.05 | -0.00 |
| DDOG20250912P00130000 | 130.00 | 0.62 | 0.70 | 0.70 | 118 | 210 | 36.74% | -0.19 | 0.04 | -0.13 | 0.05 | -0.00 |
| DDOG20250912P00131000 | 131.00 | 0.82 | 0.90 | 1.00 | 23 | 55 | 36.39% | -0.23 | 0.04 | -0.15 | 0.06 | -0.01 |
| DDOG20250912P00132000 | 132.00 | 1.04 | 1.14 | 1.04 | 42 | 57 | 35.98% | -0.28 | 0.05 | -0.17 | 0.06 | -0.01 |
| DDOG20250912P00133000 | 133.00 | 1.33 | 1.42 | 1.57 | 26 | 55 | 36.93% | -0.33 | 0.05 | -0.19 | 0.07 | -0.01 |
| DDOG20250912P00134000 | 134.00 | 1.65 | 1.76 | 1.93 | 91 | 147 | 35.27% | -0.38 | 0.06 | -0.19 | 0.07 | -0.01 |
| DDOG20250912P00135000 | 135.00 | 2.03 | 2.15 | 2.10 | 96 | 49 | 36.25% | -0.44 | 0.06 | -0.20 | 0.07 | -0.01 |
| DDOG20250912P00136000 | 136.00 | 2.48 | 2.61 | 2.68 | 18 | 20 | 35.28% | -0.50 | 0.06 | -0.20 | 0.08 | -0.01 |
| DDOG20250912P00137000 | 137.00 | 3.00 | 3.15 | 3.37 | 41 | 17 | 34.84% | -0.56 | 0.06 | -0.19 | 0.07 | -0.01 |
| DDOG20250912P00138000 | 138.00 | 3.55 | 3.75 | 3.95 | 13 | 24 | 34.67% | -0.62 | 0.06 | -0.18 | 0.07 | -0.01 |
| DDOG20250912P00139000 | 139.00 | 4.20 | 4.35 | 4.85 | 3 | 23 | 35.87% | -0.67 | 0.05 | -0.18 | 0.07 | -0.01 |
| DDOG20250912P00140000 | 140.00 | 4.90 | 5.10 | 5.25 | 58 | 41 | 34.41% | -0.73 | 0.05 | -0.16 | 0.06 | -0.02 |
| DDOG20250912P00141000 | 141.00 | 5.60 | 5.90 | 0.00 | 0 | 17 | 34.02% | -0.78 | 0.05 | -0.14 | 0.06 | -0.02 |
| DDOG20250912P00142000 | 142.00 | 6.45 | 6.70 | 0.00 | 0 | 0 | 35.19% | -0.82 | 0.04 | -0.13 | 0.05 | -0.02 |
| DDOG20250912P00143000 | 143.00 | 7.20 | 8.00 | 0.00 | 0 | 0 | 30.03% | -0.90 | 0.04 | -0.08 | 0.03 | -0.01 |
| DDOG20250912P00144000 | 144.00 | 8.00 | 8.60 | 0.00 | 0 | 17 | 37.10% | -0.87 | 0.03 | -0.11 | 0.04 | -0.02 |
| DDOG20250912P00145000 | 145.00 | 8.75 | 10.00 | 0.00 | 0 | 0 | 30.74% | -0.94 | 0.02 | -0.05 | 0.02 | -0.01 |
