Scadenza
Puts
per la data del mercato September 04, 2025
Calls
per la data del mercato September 04, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FOUR20250919P00062500 | 62.50 | 0.00 | 0.20 | 0.06 | 1 | 23 | 79.27% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| FOUR20250919P00065000 | 65.00 | 0.00 | 1.10 | 0.00 | 0 | 15 | 94.95% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| FOUR20250919P00067500 | 67.50 | 0.00 | 0.20 | 0.00 | 0 | 26 | 63.25% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| FOUR20250919P00070000 | 70.00 | 0.05 | 0.15 | 0.08 | 1 | 120 | 58.20% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| FOUR20250919P00072500 | 72.50 | 0.00 | 1.15 | 0.00 | 0 | 11 | 65.99% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| FOUR20250919P00075000 | 75.00 | 0.10 | 0.45 | 0.00 | 0 | 90 | 47.58% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| FOUR20250919P00077500 | 77.50 | 0.20 | 0.35 | 0.00 | 0 | 334 | 43.71% | -0.08 | 0.02 | -0.04 | 0.03 | -0.00 |
| FOUR20250919P00080000 | 80.00 | 0.40 | 0.50 | 0.58 | 9 | 225 | 40.85% | -0.13 | 0.03 | -0.05 | 0.04 | -0.00 |
| FOUR20250919P00082500 | 82.50 | 0.55 | 0.95 | 0.85 | 16 | 328 | 39.26% | -0.21 | 0.04 | -0.07 | 0.05 | -0.01 |
| FOUR20250919P00085000 | 85.00 | 1.40 | 1.55 | 1.45 | 60 | 387 | 38.12% | -0.33 | 0.05 | -0.08 | 0.06 | -0.01 |
| FOUR20250919P00087500 | 87.50 | 2.35 | 2.55 | 2.45 | 16 | 404 | 36.54% | -0.48 | 0.06 | -0.09 | 0.07 | -0.02 |
| FOUR20250919P00090000 | 90.00 | 3.60 | 4.00 | 3.90 | 65 | 454 | 36.81% | -0.63 | 0.06 | -0.08 | 0.07 | -0.02 |
| FOUR20250919P00092500 | 92.50 | 5.30 | 6.40 | 0.00 | 0 | 358 | 35.90% | -0.76 | 0.05 | -0.07 | 0.05 | -0.02 |
| FOUR20250919P00095000 | 95.00 | 7.60 | 7.90 | 0.00 | 0 | 110 | 34.87% | -0.87 | 0.04 | -0.04 | 0.04 | -0.02 |
| FOUR20250919P00097500 | 97.50 | 9.90 | 11.20 | 0.00 | 0 | 30 | 60.98% | -0.79 | 0.03 | -0.10 | 0.05 | -0.02 |
| FOUR20250919P00100000 | 100.00 | 11.70 | 12.80 | 0.00 | 0 | 100 | 41.10% | -0.95 | 0.02 | -0.03 | 0.02 | -0.02 |
| FOUR20250919P00105000 | 105.00 | 15.60 | 19.50 | 0.00 | 0 | 0 | 62.16% | -0.92 | 0.01 | -0.06 | 0.03 | -0.02 |
| FOUR20250919P00110000 | 110.00 | 20.80 | 24.50 | 0.00 | 0 | 2 | 73.86% | -0.93 | 0.01 | -0.06 | 0.02 | -0.02 |
| FOUR20250919P00115000 | 115.00 | 26.00 | 29.10 | 0.00 | 0 | 5 | 68.27% | -0.98 | 0.01 | -0.02 | 0.01 | -0.01 |
| FOUR20250919P00120000 | 120.00 | 31.20 | 34.20 | 0.00 | 0 | 0 | 89.32% | -0.95 | 0.01 | -0.05 | 0.02 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FOUR20250919C00062500 | 62.50 | 23.50 | 26.70 | 0.00 | 0 | 6 | 60.50% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| FOUR20250919C00065000 | 65.00 | 20.70 | 24.80 | 0.00 | 0 | 5 | 74.69% | 0.98 | 0.00 | -0.02 | 0.01 | 0.03 |
| FOUR20250919C00067500 | 67.50 | 18.30 | 22.30 | 0.00 | 0 | 0 | 115.64% | 0.89 | 0.01 | -0.12 | 0.03 | 0.02 |
| FOUR20250919C00070000 | 70.00 | 15.90 | 19.80 | 0.00 | 0 | 29 | 68.65% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| FOUR20250919C00072500 | 72.50 | 13.40 | 17.40 | 0.00 | 0 | 1 | 91.80% | 0.87 | 0.01 | -0.11 | 0.04 | 0.02 |
| FOUR20250919C00075000 | 75.00 | 10.90 | 14.90 | 0.00 | 0 | 6 | 77.67% | 0.86 | 0.02 | -0.10 | 0.04 | 0.02 |
| FOUR20250919C00077500 | 77.50 | 10.30 | 11.80 | 0.00 | 0 | 12 | 50.72% | 0.89 | 0.02 | -0.05 | 0.03 | 0.03 |
| FOUR20250919C00080000 | 80.00 | 8.00 | 9.20 | 7.80 | 1 | 39 | 47.09% | 0.84 | 0.03 | -0.07 | 0.04 | 0.03 |
| FOUR20250919C00082500 | 82.50 | 5.90 | 6.70 | 0.00 | 0 | 64 | 46.60% | 0.75 | 0.04 | -0.09 | 0.06 | 0.02 |
| FOUR20250919C00085000 | 85.00 | 4.10 | 4.90 | 4.10 | 8 | 302 | 38.40% | 0.67 | 0.05 | -0.08 | 0.06 | 0.02 |
| FOUR20250919C00087500 | 87.50 | 2.55 | 2.75 | 2.65 | 29 | 156 | 37.15% | 0.52 | 0.06 | -0.09 | 0.07 | 0.02 |
| FOUR20250919C00090000 | 90.00 | 1.50 | 1.65 | 1.80 | 31 | 468 | 36.37% | 0.37 | 0.06 | -0.08 | 0.07 | 0.01 |
| FOUR20250919C00092500 | 92.50 | 0.80 | 0.95 | 0.85 | 56 | 1,653 | 35.95% | 0.24 | 0.05 | -0.07 | 0.06 | 0.01 |
| FOUR20250919C00095000 | 95.00 | 0.40 | 0.50 | 0.44 | 10 | 1,293 | 35.94% | 0.14 | 0.04 | -0.05 | 0.04 | 0.00 |
| FOUR20250919C00097500 | 97.50 | 0.15 | 0.30 | 0.30 | 29 | 227 | 38.17% | 0.09 | 0.02 | -0.04 | 0.03 | 0.00 |
| FOUR20250919C00100000 | 100.00 | 0.10 | 0.65 | 0.17 | 9 | 627 | 40.50% | 0.06 | 0.02 | -0.03 | 0.02 | 0.00 |
| FOUR20250919C00105000 | 105.00 | 0.00 | 0.10 | 0.05 | 10 | 4,414 | 42.13% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| FOUR20250919C00110000 | 110.00 | 0.05 | 0.25 | 0.00 | 0 | 170 | 54.18% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| FOUR20250919C00115000 | 115.00 | 0.00 | 1.15 | 0.00 | 0 | 453 | 82.92% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| FOUR20250919C00120000 | 120.00 | 0.00 | 0.25 | 0.00 | 0 | 4,730 | 76.58% | 0.03 | 0.00 | -0.03 | 0.01 | 0.00 |
