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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESS20250919C00185000 | 185.00 | 81.50 | 85.20 | 0.00 | 0 | 0 | 105.13% | 0.97 | 0.00 | -0.11 | 0.03 | 0.07 |
| ESS20250919C00190000 | 190.00 | 76.50 | 80.20 | 0.00 | 0 | 0 | 101.16% | 0.97 | 0.00 | -0.12 | 0.04 | 0.07 |
| ESS20250919C00195000 | 195.00 | 71.50 | 75.20 | 0.00 | 0 | 0 | 96.90% | 0.96 | 0.00 | -0.13 | 0.04 | 0.07 |
| ESS20250919C00200000 | 200.00 | 66.70 | 70.50 | 0.00 | 0 | 0 | 87.96% | 0.96 | 0.00 | -0.12 | 0.04 | 0.07 |
| ESS20250919C00210000 | 210.00 | 56.80 | 60.20 | 0.00 | 0 | 0 | 75.29% | 0.96 | 0.00 | -0.11 | 0.05 | 0.08 |
| ESS20250919C00220000 | 220.00 | 46.70 | 50.20 | 0.00 | 0 | 0 | 63.05% | 0.95 | 0.00 | -0.11 | 0.05 | 0.08 |
| ESS20250919C00230000 | 230.00 | 36.90 | 40.30 | 0.00 | 0 | 0 | 52.80% | 0.94 | 0.00 | -0.11 | 0.06 | 0.08 |
| ESS20250919C00240000 | 240.00 | 26.80 | 30.50 | 0.00 | 0 | 0 | 42.17% | 0.92 | 0.01 | -0.11 | 0.08 | 0.08 |
| ESS20250919C00250000 | 250.00 | 17.10 | 20.60 | 0.00 | 0 | 22 | 33.81% | 0.87 | 0.01 | -0.13 | 0.11 | 0.08 |
| ESS20250919C00260000 | 260.00 | 7.90 | 11.80 | 0.00 | 0 | 468 | 19.79% | 0.80 | 0.03 | -0.10 | 0.15 | 0.08 |
| ESS20250919C00270000 | 270.00 | 1.75 | 4.80 | 3.48 | 1 | 733 | 18.66% | 0.45 | 0.04 | -0.14 | 0.21 | 0.05 |
| ESS20250919C00280000 | 280.00 | 0.15 | 0.70 | 0.00 | 0 | 15 | 16.31% | 0.10 | 0.02 | -0.05 | 0.10 | 0.01 |
| ESS20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 33.29% | 0.13 | 0.01 | -0.13 | 0.11 | 0.01 |
| ESS20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 43.16% | 0.10 | 0.01 | -0.14 | 0.10 | 0.01 |
| ESS20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 62 | 52.19% | 0.09 | 0.01 | -0.15 | 0.09 | 0.01 |
| ESS20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 60.58% | 0.08 | 0.00 | -0.16 | 0.08 | 0.01 |
| ESS20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 68.45% | 0.07 | 0.00 | -0.17 | 0.07 | 0.01 |
| ESS20250919C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 75.89% | 0.07 | 0.00 | -0.18 | 0.07 | 0.01 |
| ESS20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 82.95% | 0.06 | 0.00 | -0.18 | 0.06 | 0.01 |
| ESS20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 89.69% | 0.06 | 0.00 | -0.19 | 0.06 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESS20250919P00185000 | 185.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 112.93% | -0.04 | 0.00 | -0.16 | 0.04 | -0.00 |
| ESS20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 109.39% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| ESS20250919P00195000 | 195.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 101.01% | -0.04 | 0.00 | -0.17 | 0.05 | -0.00 |
| ESS20250919P00200000 | 200.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 92.86% | -0.04 | 0.00 | -0.16 | 0.05 | -0.00 |
| ESS20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 82.73% | -0.06 | 0.00 | -0.17 | 0.06 | -0.01 |
| ESS20250919P00220000 | 220.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 69.61% | -0.06 | 0.00 | -0.16 | 0.07 | -0.01 |
| ESS20250919P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 57.49% | -0.08 | 0.00 | -0.15 | 0.08 | -0.01 |
| ESS20250919P00240000 | 240.00 | 0.00 | 2.00 | 0.00 | 0 | 3 | 44.21% | -0.09 | 0.01 | -0.13 | 0.09 | -0.01 |
| ESS20250919P00250000 | 250.00 | 0.10 | 0.80 | 0.00 | 0 | 48 | 25.33% | -0.07 | 0.01 | -0.06 | 0.07 | -0.01 |
| ESS20250919P00260000 | 260.00 | 0.00 | 3.10 | 0.00 | 0 | 990 | 21.60% | -0.22 | 0.03 | -0.12 | 0.16 | -0.02 |
| ESS20250919P00270000 | 270.00 | 3.20 | 6.50 | 0.00 | 0 | 68 | 19.32% | -0.56 | 0.04 | -0.15 | 0.21 | -0.05 |
| ESS20250919P00280000 | 280.00 | 10.70 | 13.80 | 0.00 | 0 | 0 | 23.14% | -0.83 | 0.02 | -0.12 | 0.13 | -0.05 |
| ESS20250919P00290000 | 290.00 | 20.10 | 23.60 | 0.00 | 0 | 0 | 32.91% | -0.89 | 0.01 | -0.13 | 0.10 | -0.05 |
| ESS20250919P00300000 | 300.00 | 30.10 | 33.60 | 0.00 | 0 | 0 | 42.03% | -0.91 | 0.01 | -0.14 | 0.08 | -0.05 |
| ESS20250919P00310000 | 310.00 | 40.20 | 43.60 | 0.00 | 0 | 0 | 50.88% | -0.93 | 0.01 | -0.15 | 0.07 | -0.05 |
| ESS20250919P00320000 | 320.00 | 50.20 | 53.50 | 0.00 | 0 | 0 | 59.14% | -0.94 | 0.00 | -0.15 | 0.07 | -0.05 |
| ESS20250919P00330000 | 330.00 | 60.20 | 63.60 | 0.00 | 0 | 0 | 66.91% | -0.94 | 0.00 | -0.16 | 0.06 | -0.05 |
| ESS20250919P00340000 | 340.00 | 70.20 | 73.30 | 0.00 | 0 | 0 | 73.36% | -0.95 | 0.00 | -0.16 | 0.05 | -0.05 |
| ESS20250919P00350000 | 350.00 | 80.10 | 83.60 | 0.00 | 0 | 0 | 81.30% | -0.95 | 0.00 | -0.17 | 0.05 | -0.05 |
| ESS20250919P00360000 | 360.00 | 90.10 | 93.60 | 0.00 | 0 | 0 | 88.00% | -0.95 | 0.00 | -0.17 | 0.05 | -0.05 |
