Scadenza
Puts
per la data del mercato September 05, 2025
Calls
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FANG20250919P00090000 | 90.00 | 0.00 | 1.75 | 0.00 | 0 | 4 | 121.53% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| FANG20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 26 | 108.27% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| FANG20250919P00100000 | 100.00 | 0.00 | 0.20 | 0.00 | 0 | 55 | 76.94% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| FANG20250919P00105000 | 105.00 | 0.00 | 1.20 | 0.00 | 0 | 475 | 83.34% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| FANG20250919P00110000 | 110.00 | 0.00 | 0.40 | 0.02 | 1 | 229 | 56.68% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| FANG20250919P00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 173 | 59.92% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| FANG20250919P00120000 | 120.00 | 0.00 | 0.55 | 0.20 | 1 | 473 | 42.50% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| FANG20250919P00125000 | 125.00 | 0.35 | 0.75 | 0.45 | 36 | 573 | 38.99% | -0.09 | 0.02 | -0.06 | 0.04 | -0.00 |
| FANG20250919P00130000 | 130.00 | 0.80 | 1.00 | 0.95 | 73 | 541 | 36.71% | -0.19 | 0.03 | -0.10 | 0.07 | -0.01 |
| FANG20250919P00135000 | 135.00 | 2.05 | 2.25 | 2.35 | 165 | 862 | 35.21% | -0.36 | 0.04 | -0.13 | 0.10 | -0.02 |
| FANG20250919P00140000 | 140.00 | 4.10 | 4.50 | 4.79 | 26 | 1,200 | 33.29% | -0.57 | 0.04 | -0.13 | 0.11 | -0.03 |
| FANG20250919P00145000 | 145.00 | 7.30 | 7.60 | 8.05 | 63 | 539 | 33.45% | -0.77 | 0.04 | -0.10 | 0.08 | -0.03 |
| FANG20250919P00150000 | 150.00 | 11.50 | 11.80 | 12.07 | 16 | 191 | 33.97% | -0.90 | 0.02 | -0.06 | 0.05 | -0.03 |
| FANG20250919P00155000 | 155.00 | 15.80 | 16.80 | 0.00 | 0 | 146 | 34.84% | -0.97 | 0.01 | -0.04 | 0.02 | -0.01 |
| FANG20250919P00160000 | 160.00 | 20.60 | 21.60 | 0.00 | 0 | 161 | 53.07% | -0.92 | 0.01 | -0.08 | 0.04 | -0.03 |
| FANG20250919P00165000 | 165.00 | 25.70 | 27.00 | 0.00 | 0 | 37 | 61.17% | -0.93 | 0.01 | -0.08 | 0.04 | -0.03 |
| FANG20250919P00170000 | 170.00 | 30.70 | 32.00 | 0.00 | 0 | 12 | 68.82% | -0.94 | 0.01 | -0.09 | 0.03 | -0.03 |
| FANG20250919P00175000 | 175.00 | 35.60 | 37.00 | 0.00 | 0 | 7 | 76.07% | -0.94 | 0.01 | -0.09 | 0.03 | -0.03 |
| FANG20250919P00180000 | 180.00 | 40.60 | 41.90 | 0.00 | 0 | 5 | 82.98% | -0.94 | 0.01 | -0.09 | 0.03 | -0.03 |
| FANG20250919P00185000 | 185.00 | 45.70 | 46.90 | 0.00 | 0 | 8 | 89.59% | -0.95 | 0.00 | -0.09 | 0.03 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FANG20250919C00090000 | 90.00 | 47.70 | 49.80 | 0.00 | 0 | 0 | 125.96% | 0.97 | 0.00 | -0.08 | 0.02 | 0.03 |
| FANG20250919C00095000 | 95.00 | 42.70 | 44.60 | 0.00 | 0 | 0 | 116.46% | 0.96 | 0.00 | -0.09 | 0.02 | 0.03 |
| FANG20250919C00100000 | 100.00 | 38.10 | 39.60 | 0.00 | 0 | 2 | 80.59% | 0.98 | 0.00 | -0.03 | 0.01 | 0.04 |
| FANG20250919C00105000 | 105.00 | 33.40 | 34.50 | 0.00 | 0 | 0 | 85.58% | 0.96 | 0.00 | -0.07 | 0.02 | 0.04 |
| FANG20250919C00110000 | 110.00 | 28.20 | 29.60 | 0.00 | 0 | 0 | 73.16% | 0.95 | 0.01 | -0.07 | 0.03 | 0.04 |
| FANG20250919C00115000 | 115.00 | 23.20 | 24.60 | 0.00 | 0 | 34 | 35.08% | 1.00 | 0.00 | -0.00 | 0.00 | 0.04 |
| FANG20250919C00120000 | 120.00 | 18.70 | 19.50 | 0.00 | 0 | 105 | 40.31% | 0.97 | 0.01 | -0.03 | 0.02 | 0.04 |
| FANG20250919C00125000 | 125.00 | 14.10 | 14.50 | 0.00 | 0 | 151 | 37.77% | 0.92 | 0.02 | -0.05 | 0.04 | 0.04 |
| FANG20250919C00130000 | 130.00 | 9.70 | 10.00 | 9.10 | 1 | 407 | 36.86% | 0.81 | 0.03 | -0.10 | 0.07 | 0.04 |
| FANG20250919C00135000 | 135.00 | 5.80 | 6.20 | 5.47 | 63 | 155 | 34.87% | 0.64 | 0.04 | -0.13 | 0.10 | 0.03 |
| FANG20250919C00140000 | 140.00 | 3.00 | 3.30 | 2.78 | 44 | 994 | 33.44% | 0.43 | 0.04 | -0.13 | 0.11 | 0.02 |
| FANG20250919C00145000 | 145.00 | 1.35 | 1.50 | 1.38 | 194 | 1,638 | 33.02% | 0.24 | 0.03 | -0.10 | 0.08 | 0.01 |
| FANG20250919C00150000 | 150.00 | 0.45 | 0.55 | 0.54 | 279 | 3,060 | 33.08% | 0.11 | 0.02 | -0.06 | 0.05 | 0.01 |
| FANG20250919C00155000 | 155.00 | 0.15 | 0.25 | 0.19 | 118 | 3,039 | 34.40% | 0.05 | 0.01 | -0.03 | 0.03 | 0.00 |
| FANG20250919C00160000 | 160.00 | 0.05 | 0.10 | 0.10 | 24 | 2,099 | 36.38% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| FANG20250919C00165000 | 165.00 | 0.00 | 0.35 | 0.10 | 2 | 1,923 | 44.54% | 0.02 | 0.00 | -0.02 | 0.02 | 0.00 |
| FANG20250919C00170000 | 170.00 | 0.00 | 0.30 | 0.10 | 3 | 909 | 46.12% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| FANG20250919C00175000 | 175.00 | 0.00 | 0.50 | 0.00 | 0 | 346 | 65.39% | 0.04 | 0.00 | -0.05 | 0.02 | 0.00 |
| FANG20250919C00180000 | 180.00 | 0.00 | 0.10 | 0.05 | 10 | 324 | 56.86% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| FANG20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 266 | 83.18% | 0.04 | 0.00 | -0.07 | 0.03 | 0.00 |
