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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FERG20250919P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 36 | 110.15% | -0.05 | 0.00 | -0.18 | 0.05 | -0.00 |
| FERG20250919P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 40 | 100.22% | -0.05 | 0.00 | -0.16 | 0.05 | -0.00 |
| FERG20250919P00180000 | 180.00 | 0.00 | 1.05 | 0.00 | 0 | 11 | 81.86% | -0.03 | 0.00 | -0.10 | 0.04 | -0.00 |
| FERG20250919P00185000 | 185.00 | 0.00 | 2.20 | 0.00 | 0 | 182 | 87.67% | -0.06 | 0.00 | -0.17 | 0.06 | -0.01 |
| FERG20250919P00190000 | 190.00 | 0.00 | 2.25 | 0.00 | 0 | 35 | 80.69% | -0.07 | 0.00 | -0.17 | 0.06 | -0.01 |
| FERG20250919P00195000 | 195.00 | 0.00 | 2.35 | 0.00 | 0 | 27 | 74.14% | -0.07 | 0.00 | -0.17 | 0.07 | -0.01 |
| FERG20250919P00200000 | 200.00 | 0.00 | 2.45 | 0.00 | 0 | 934 | 67.54% | -0.08 | 0.00 | -0.17 | 0.07 | -0.01 |
| FERG20250919P00210000 | 210.00 | 0.25 | 3.20 | 0.00 | 0 | 73 | 59.65% | -0.13 | 0.01 | -0.20 | 0.10 | -0.01 |
| FERG20250919P00220000 | 220.00 | 0.95 | 4.50 | 0.00 | 0 | 103 | 50.80% | -0.19 | 0.01 | -0.23 | 0.13 | -0.02 |
| FERG20250919P00230000 | 230.00 | 2.80 | 6.50 | 3.77 | 1 | 123 | 46.73% | -0.33 | 0.02 | -0.28 | 0.17 | -0.03 |
| FERG20250919P00240000 | 240.00 | 7.10 | 11.00 | 9.50 | 2 | 81 | 44.99% | -0.51 | 0.02 | -0.30 | 0.19 | -0.05 |
| FERG20250919P00250000 | 250.00 | 13.60 | 17.20 | 0.00 | 0 | 0 | 45.42% | -0.68 | 0.02 | -0.27 | 0.17 | -0.07 |
| FERG20250919P00260000 | 260.00 | 22.20 | 24.80 | 0.00 | 0 | 0 | 44.80% | -0.82 | 0.01 | -0.19 | 0.12 | -0.08 |
| FERG20250919P00270000 | 270.00 | 30.60 | 33.50 | 0.00 | 0 | 0 | 42.78% | -0.92 | 0.01 | -0.10 | 0.07 | -0.10 |
| FERG20250919P00280000 | 280.00 | 40.00 | 43.40 | 0.00 | 0 | 0 | 38.75% | -0.98 | 0.00 | -0.02 | 0.02 | -0.11 |
| FERG20250919P00290000 | 290.00 | 49.60 | 53.60 | 0.00 | 0 | 0 | 71.21% | -0.90 | 0.00 | -0.19 | 0.08 | -0.10 |
| FERG20250919P00300000 | 300.00 | 59.60 | 63.60 | 0.00 | 0 | 0 | 84.32% | -0.90 | 0.00 | -0.23 | 0.08 | -0.11 |
| FERG20250919P00310000 | 310.00 | 69.40 | 73.50 | 0.00 | 0 | 0 | 89.04% | -0.92 | 0.00 | -0.20 | 0.07 | -0.11 |
| FERG20250919P00320000 | 320.00 | 79.50 | 83.50 | 0.00 | 0 | 0 | 98.78% | -0.92 | 0.00 | -0.22 | 0.07 | -0.11 |
| FERG20250919P00330000 | 330.00 | 89.70 | 93.50 | 0.00 | 0 | 0 | 106.71% | -0.92 | 0.00 | -0.23 | 0.07 | -0.12 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FERG20250919C00170000 | 170.00 | 67.20 | 70.90 | 0.00 | 0 | 21 | 100.55% | 0.97 | 0.00 | -0.12 | 0.03 | 0.03 |
| FERG20250919C00175000 | 175.00 | 62.40 | 65.90 | 0.00 | 0 | 63 | 98.74% | 0.96 | 0.00 | -0.15 | 0.04 | 0.03 |
| FERG20250919C00180000 | 180.00 | 57.50 | 60.90 | 0.00 | 0 | 33 | 86.12% | 0.96 | 0.00 | -0.12 | 0.04 | 0.03 |
| FERG20250919C00185000 | 185.00 | 52.30 | 55.90 | 0.00 | 0 | 19 | 85.06% | 0.95 | 0.00 | -0.15 | 0.05 | 0.03 |
| FERG20250919C00190000 | 190.00 | 47.40 | 51.00 | 0.00 | 0 | 2 | 77.80% | 0.94 | 0.00 | -0.15 | 0.05 | 0.03 |
| FERG20250919C00195000 | 195.00 | 42.90 | 46.20 | 0.00 | 0 | 1 | 73.33% | 0.93 | 0.00 | -0.16 | 0.06 | 0.04 |
| FERG20250919C00200000 | 200.00 | 38.20 | 41.30 | 0.00 | 0 | 88 | 64.44% | 0.93 | 0.00 | -0.15 | 0.06 | 0.04 |
| FERG20250919C00210000 | 210.00 | 28.70 | 32.00 | 0.00 | 0 | 17 | 57.26% | 0.89 | 0.01 | -0.19 | 0.09 | 0.04 |
| FERG20250919C00220000 | 220.00 | 20.10 | 23.00 | 0.00 | 0 | 454 | 52.42% | 0.80 | 0.01 | -0.25 | 0.13 | 0.05 |
| FERG20250919C00230000 | 230.00 | 12.20 | 15.50 | 0.00 | 0 | 385 | 47.09% | 0.67 | 0.02 | -0.29 | 0.17 | 0.05 |
| FERG20250919C00240000 | 240.00 | 6.80 | 10.00 | 7.83 | 2 | 1,408 | 46.45% | 0.49 | 0.02 | -0.31 | 0.19 | 0.04 |
| FERG20250919C00250000 | 250.00 | 2.75 | 6.50 | 3.90 | 4 | 130 | 47.04% | 0.32 | 0.02 | -0.28 | 0.17 | 0.03 |
| FERG20250919C00260000 | 260.00 | 0.45 | 4.00 | 2.23 | 35 | 6 | 47.11% | 0.19 | 0.01 | -0.21 | 0.13 | 0.02 |
| FERG20250919C00270000 | 270.00 | 0.10 | 2.20 | 1.13 | 35 | 3 | 49.21% | 0.11 | 0.01 | -0.15 | 0.09 | 0.01 |
| FERG20250919C00280000 | 280.00 | 0.00 | 2.50 | 0.00 | 0 | 7 | 60.55% | 0.10 | 0.01 | -0.17 | 0.08 | 0.01 |
| FERG20250919C00290000 | 290.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 68.28% | 0.08 | 0.00 | -0.17 | 0.07 | 0.01 |
| FERG20250919C00300000 | 300.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 76.60% | 0.07 | 0.00 | -0.17 | 0.07 | 0.01 |
| FERG20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 84.36% | 0.07 | 0.00 | -0.18 | 0.06 | 0.01 |
| FERG20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 92.07% | 0.06 | 0.00 | -0.18 | 0.06 | 0.01 |
| FERG20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 39 | 99.40% | 0.06 | 0.00 | -0.19 | 0.06 | 0.00 |
