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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FRDM20250919P00033000 | 33.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 135.45% | -0.14 | 0.02 | -0.09 | 0.02 | -0.00 |
| FRDM20250919P00034000 | 34.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 124.35% | -0.15 | 0.02 | -0.09 | 0.02 | -0.00 |
| FRDM20250919P00035000 | 35.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 113.39% | -0.16 | 0.03 | -0.08 | 0.02 | -0.00 |
| FRDM20250919P00036000 | 36.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 102.53% | -0.18 | 0.03 | -0.08 | 0.02 | -0.00 |
| FRDM20250919P00037000 | 37.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 91.72% | -0.20 | 0.04 | -0.08 | 0.02 | -0.00 |
| FRDM20250919P00038000 | 38.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 80.88% | -0.22 | 0.04 | -0.07 | 0.02 | -0.00 |
| FRDM20250919P00039000 | 39.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 70.87% | -0.25 | 0.05 | -0.07 | 0.03 | -0.00 |
| FRDM20250919P00040000 | 40.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 59.59% | -0.28 | 0.07 | -0.06 | 0.03 | -0.00 |
| FRDM20250919P00041000 | 41.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 48.63% | -0.34 | 0.09 | -0.05 | 0.03 | -0.01 |
| FRDM20250919P00042000 | 42.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 38.06% | -0.42 | 0.12 | -0.04 | 0.03 | -0.01 |
| FRDM20250919P00043000 | 43.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 28.47% | -0.57 | 0.16 | -0.03 | 0.03 | -0.01 |
| FRDM20250919P00044000 | 44.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 18.75% | -0.82 | 0.17 | -0.01 | 0.02 | -0.01 |
| FRDM20250919P00045000 | 45.00 | 0.75 | 4.30 | 0.00 | 0 | 0 | 16.64% | -0.96 | 0.06 | -0.00 | 0.01 | -0.02 |
| FRDM20250919P00046000 | 46.00 | 1.75 | 5.30 | 0.00 | 0 | 0 | 21.98% | -0.96 | 0.04 | -0.00 | 0.01 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FRDM20250919C00033000 | 33.00 | 7.90 | 11.40 | 0.00 | 0 | 0 | 80.73% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| FRDM20250919C00034000 | 34.00 | 6.90 | 10.40 | 0.00 | 0 | 0 | 72.86% | 0.95 | 0.02 | -0.02 | 0.01 | 0.01 |
| FRDM20250919C00035000 | 35.00 | 5.90 | 9.40 | 0.00 | 0 | 0 | 65.12% | 0.95 | 0.02 | -0.02 | 0.01 | 0.01 |
| FRDM20250919C00036000 | 36.00 | 4.90 | 6.90 | 0.00 | 0 | 4 | 76.57% | 0.88 | 0.03 | -0.04 | 0.02 | 0.01 |
| FRDM20250919C00037000 | 37.00 | 3.90 | 7.40 | 0.00 | 0 | 5 | 49.91% | 0.93 | 0.03 | -0.02 | 0.01 | 0.01 |
| FRDM20250919C00038000 | 38.00 | 2.85 | 6.40 | 0.00 | 0 | 0 | 40.08% | 0.93 | 0.04 | -0.02 | 0.01 | 0.01 |
| FRDM20250919C00039000 | 39.00 | 1.90 | 5.40 | 0.00 | 0 | 0 | 34.78% | 0.91 | 0.06 | -0.02 | 0.01 | 0.01 |
| FRDM20250919C00040000 | 40.00 | 0.90 | 4.40 | 0.00 | 0 | 0 | 27.06% | 0.89 | 0.09 | -0.02 | 0.02 | 0.01 |
| FRDM20250919C00041000 | 41.00 | 0.00 | 2.00 | 0.00 | 0 | 10 | 33.30% | 0.72 | 0.12 | -0.03 | 0.03 | 0.01 |
| FRDM20250919C00042000 | 42.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 30.42% | 0.59 | 0.15 | -0.04 | 0.03 | 0.01 |
| FRDM20250919C00043000 | 43.00 | 0.00 | 2.05 | 0.00 | 0 | 7 | 37.70% | 0.45 | 0.13 | -0.05 | 0.03 | 0.01 |
| FRDM20250919C00044000 | 44.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 47.03% | 0.37 | 0.10 | -0.05 | 0.03 | 0.01 |
| FRDM20250919C00045000 | 45.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 55.43% | 0.32 | 0.08 | -0.06 | 0.03 | 0.00 |
| FRDM20250919C00046000 | 46.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 64.45% | 0.29 | 0.06 | -0.07 | 0.03 | 0.00 |
