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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXTR20250919C00012000 | 12.00 | 9.10 | 11.20 | 0.00 | 0 | 7 | 264.02% | 0.92 | 0.01 | -0.06 | 0.01 | 0.00 |
| EXTR20250919C00013000 | 13.00 | 8.10 | 10.00 | 0.00 | 0 | 18 | 220.13% | 0.92 | 0.02 | -0.05 | 0.01 | 0.00 |
| EXTR20250919C00014000 | 14.00 | 7.20 | 9.70 | 0.00 | 0 | 30 | 201.68% | 0.90 | 0.02 | -0.05 | 0.01 | 0.00 |
| EXTR20250919C00015000 | 15.00 | 6.10 | 7.90 | 0.00 | 0 | 32 | 177.11% | 0.89 | 0.02 | -0.05 | 0.01 | 0.00 |
| EXTR20250919C00016000 | 16.00 | 5.40 | 5.90 | 0.00 | 0 | 29 | 120.69% | 0.92 | 0.03 | -0.03 | 0.01 | 0.01 |
| EXTR20250919C00017000 | 17.00 | 4.30 | 5.60 | 0.00 | 0 | 24 | 126.13% | 0.87 | 0.04 | -0.04 | 0.01 | 0.01 |
| EXTR20250919C00018000 | 18.00 | 3.20 | 5.40 | 0.00 | 0 | 27 | 58.89% | 0.95 | 0.04 | -0.01 | 0.00 | 0.01 |
| EXTR20250919C00019000 | 19.00 | 2.45 | 3.30 | 0.00 | 0 | 44 | 52.82% | 0.91 | 0.07 | -0.01 | 0.01 | 0.01 |
| EXTR20250919C00020000 | 20.00 | 1.75 | 1.90 | 0.00 | 0 | 106 | 36.85% | 0.88 | 0.13 | -0.01 | 0.01 | 0.01 |
| EXTR20250919C00021000 | 21.00 | 0.95 | 1.10 | 0.00 | 0 | 163 | 34.81% | 0.70 | 0.24 | -0.02 | 0.01 | 0.01 |
| EXTR20250919C00022000 | 22.00 | 0.40 | 0.50 | 0.51 | 13 | 538 | 34.64% | 0.43 | 0.27 | -0.02 | 0.02 | 0.00 |
| EXTR20250919C00023000 | 23.00 | 0.15 | 0.25 | 0.20 | 2 | 711 | 35.39% | 0.21 | 0.19 | -0.02 | 0.01 | 0.00 |
| EXTR20250919C00024000 | 24.00 | 0.00 | 0.20 | 0.00 | 0 | 8 | 35.08% | 0.08 | 0.10 | -0.01 | 0.01 | 0.00 |
| EXTR20250919C00025000 | 25.00 | 0.00 | 0.35 | 0.00 | 0 | 60 | 45.54% | 0.06 | 0.06 | -0.01 | 0.01 | 0.00 |
| EXTR20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 136.77% | 0.14 | 0.04 | -0.05 | 0.01 | 0.00 |
| EXTR20250919C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 178.40% | 0.12 | 0.03 | -0.05 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXTR20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 241.26% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| EXTR20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 55 | 214.64% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| EXTR20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 24 | 189.84% | -0.09 | 0.02 | -0.04 | 0.01 | -0.00 |
| EXTR20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 166.52% | -0.10 | 0.02 | -0.04 | 0.01 | -0.00 |
| EXTR20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 144.38% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| EXTR20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 26 | 123.14% | -0.13 | 0.04 | -0.04 | 0.01 | -0.00 |
| EXTR20250919P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 17 | 102.54% | -0.15 | 0.05 | -0.04 | 0.01 | -0.00 |
| EXTR20250919P00019000 | 19.00 | 0.00 | 0.15 | 0.00 | 0 | 56 | 49.26% | -0.08 | 0.07 | -0.01 | 0.01 | -0.00 |
| EXTR20250919P00020000 | 20.00 | 0.00 | 0.20 | 0.00 | 0 | 112 | 37.25% | -0.13 | 0.13 | -0.01 | 0.01 | -0.00 |
| EXTR20250919P00021000 | 21.00 | 0.00 | 0.35 | 0.00 | 0 | 84 | 36.77% | -0.31 | 0.23 | -0.02 | 0.02 | -0.00 |
| EXTR20250919P00022000 | 22.00 | 0.00 | 0.80 | 0.73 | 10 | 10 | 36.96% | -0.57 | 0.25 | -0.02 | 0.02 | -0.00 |
| EXTR20250919P00023000 | 23.00 | 1.30 | 1.75 | 1.30 | 2 | 0 | 33.08% | -0.81 | 0.20 | -0.01 | 0.01 | -0.00 |
| EXTR20250919P00024000 | 24.00 | 1.75 | 2.95 | 0.00 | 0 | 0 | 56.49% | -0.81 | 0.12 | -0.02 | 0.01 | -0.01 |
| EXTR20250919P00025000 | 25.00 | 2.75 | 3.90 | 0.00 | 0 | 0 | 74.55% | -0.82 | 0.09 | -0.03 | 0.01 | -0.01 |
| EXTR20250919P00030000 | 30.00 | 7.80 | 8.90 | 0.00 | 0 | 0 | 82.40% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| EXTR20250919P00035000 | 35.00 | 12.90 | 13.50 | 0.00 | 0 | 0 | 114.25% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
