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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXP20250919C00170000 | 170.00 | 70.80 | 73.70 | 0.00 | 0 | 0 | 85.31% | 0.98 | 0.00 | -0.04 | 0.02 | 0.03 |
| EXP20250919C00175000 | 175.00 | 65.80 | 68.80 | 0.00 | 0 | 0 | 71.61% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| EXP20250919C00180000 | 180.00 | 60.80 | 63.60 | 0.00 | 0 | 0 | 85.57% | 0.96 | 0.00 | -0.10 | 0.04 | 0.04 |
| EXP20250919C00185000 | 185.00 | 55.80 | 58.80 | 0.00 | 0 | 0 | 74.17% | 0.97 | 0.00 | -0.08 | 0.03 | 0.04 |
| EXP20250919C00190000 | 190.00 | 50.80 | 53.80 | 0.00 | 0 | 0 | 72.97% | 0.96 | 0.00 | -0.10 | 0.04 | 0.04 |
| EXP20250919C00195000 | 195.00 | 45.90 | 48.80 | 0.00 | 0 | 0 | 63.82% | 0.96 | 0.00 | -0.09 | 0.04 | 0.04 |
| EXP20250919C00200000 | 200.00 | 40.90 | 43.90 | 0.00 | 0 | 1 | 56.06% | 0.96 | 0.00 | -0.08 | 0.04 | 0.05 |
| EXP20250919C00210000 | 210.00 | 31.10 | 34.10 | 0.00 | 0 | 1 | 47.93% | 0.93 | 0.01 | -0.10 | 0.06 | 0.06 |
| EXP20250919C00220000 | 220.00 | 22.30 | 24.40 | 0.00 | 0 | 12 | 40.25% | 0.87 | 0.01 | -0.14 | 0.10 | 0.06 |
| EXP20250919C00230000 | 230.00 | 12.70 | 15.30 | 10.96 | 10 | 26 | 34.00% | 0.75 | 0.02 | -0.19 | 0.15 | 0.05 |
| EXP20250919C00240000 | 240.00 | 5.50 | 8.70 | 5.90 | 4 | 23 | 34.05% | 0.51 | 0.03 | -0.23 | 0.19 | 0.04 |
| EXP20250919C00250000 | 250.00 | 1.30 | 3.40 | 0.00 | 0 | 7 | 31.63% | 0.26 | 0.02 | -0.17 | 0.15 | 0.02 |
| EXP20250919C00260000 | 260.00 | 0.00 | 1.80 | 0.00 | 0 | 5 | 30.56% | 0.09 | 0.01 | -0.08 | 0.08 | 0.01 |
| EXP20250919C00270000 | 270.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 47.22% | 0.11 | 0.01 | -0.14 | 0.09 | 0.01 |
| EXP20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 56.97% | 0.09 | 0.01 | -0.15 | 0.08 | 0.01 |
| EXP20250919C00290000 | 290.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 53.45% | 0.04 | 0.00 | -0.07 | 0.04 | 0.00 |
| EXP20250919C00300000 | 300.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 61.09% | 0.04 | 0.00 | -0.08 | 0.04 | 0.00 |
| EXP20250919C00310000 | 310.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 68.26% | 0.03 | 0.00 | -0.08 | 0.03 | 0.00 |
| EXP20250919C00320000 | 320.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 74.24% | 0.03 | 0.00 | -0.08 | 0.03 | 0.00 |
| EXP20250919C00330000 | 330.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 100.81% | 0.07 | 0.00 | -0.21 | 0.06 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXP20250919P00170000 | 170.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 107.89% | -0.04 | 0.00 | -0.16 | 0.04 | -0.00 |
| EXP20250919P00175000 | 175.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 76.74% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| EXP20250919P00180000 | 180.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 93.37% | -0.05 | 0.00 | -0.15 | 0.05 | -0.00 |
| EXP20250919P00185000 | 185.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 77.59% | -0.04 | 0.00 | -0.10 | 0.04 | -0.00 |
| EXP20250919P00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 65.44% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| EXP20250919P00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 59.24% | -0.03 | 0.00 | -0.07 | 0.04 | -0.00 |
| EXP20250919P00200000 | 200.00 | 0.00 | 1.65 | 0.00 | 0 | 5 | 62.58% | -0.06 | 0.00 | -0.13 | 0.06 | -0.01 |
| EXP20250919P00210000 | 210.00 | 0.20 | 2.00 | 0.00 | 0 | 9 | 51.45% | -0.09 | 0.01 | -0.13 | 0.08 | -0.01 |
| EXP20250919P00220000 | 220.00 | 0.00 | 2.90 | 0.00 | 0 | 17 | 45.23% | -0.16 | 0.01 | -0.18 | 0.11 | -0.01 |
| EXP20250919P00230000 | 230.00 | 1.00 | 4.00 | 3.00 | 1 | 4 | 34.97% | -0.26 | 0.02 | -0.19 | 0.15 | -0.02 |
| EXP20250919P00240000 | 240.00 | 3.50 | 6.50 | 0.00 | 0 | 0 | 31.21% | -0.50 | 0.03 | -0.21 | 0.19 | -0.04 |
| EXP20250919P00250000 | 250.00 | 9.70 | 11.40 | 0.00 | 0 | 0 | 26.91% | -0.78 | 0.02 | -0.13 | 0.14 | -0.06 |
| EXP20250919P00260000 | 260.00 | 17.30 | 19.90 | 0.00 | 0 | 0 | 23.01% | -0.96 | 0.01 | -0.03 | 0.04 | -0.07 |
| EXP20250919P00270000 | 270.00 | 26.00 | 29.50 | 0.00 | 0 | 0 | 52.82% | -0.86 | 0.01 | -0.19 | 0.10 | -0.07 |
| EXP20250919P00280000 | 280.00 | 36.00 | 39.40 | 0.00 | 0 | 0 | 62.57% | -0.88 | 0.01 | -0.19 | 0.09 | -0.08 |
| EXP20250919P00290000 | 290.00 | 46.50 | 49.30 | 0.00 | 0 | 0 | 73.05% | -0.89 | 0.01 | -0.21 | 0.09 | -0.08 |
| EXP20250919P00300000 | 300.00 | 56.50 | 59.30 | 0.00 | 0 | 0 | 81.81% | -0.90 | 0.00 | -0.22 | 0.08 | -0.08 |
| EXP20250919P00310000 | 310.00 | 66.50 | 69.30 | 0.00 | 0 | 0 | 90.59% | -0.91 | 0.00 | -0.23 | 0.07 | -0.08 |
| EXP20250919P00320000 | 320.00 | 76.70 | 79.20 | 0.00 | 0 | 0 | 98.90% | -0.92 | 0.00 | -0.23 | 0.07 | -0.09 |
| EXP20250919P00330000 | 330.00 | 86.10 | 89.30 | 0.00 | 0 | 0 | 108.27% | -0.92 | 0.00 | -0.25 | 0.07 | -0.09 |
