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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTV20250919P00035000 | 35.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 118.07% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| FTV20250919P00040000 | 40.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 203.67% | -0.09 | 0.01 | -0.15 | 0.02 | -0.00 |
| FTV20250919P00040000 | 40.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 77.47% | -0.10 | 0.02 | -0.05 | 0.02 | -0.00 |
| FTV20250919P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 31.51% | -0.15 | 0.08 | -0.02 | 0.02 | -0.00 |
| FTV20250919P00045000 | 45.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 162.11% | -0.12 | 0.01 | -0.14 | 0.02 | -0.00 |
| FTV20250919P00050000 | 50.00 | 0.00 | 2.60 | 0.00 | 0 | 1 | 124.63% | -0.15 | 0.02 | -0.13 | 0.03 | -0.00 |
| FTV20250919P00050000 | 50.00 | 1.30 | 3.80 | 0.00 | 0 | 7 | 17.40% | -0.93 | 0.16 | -0.01 | 0.01 | -0.01 |
| FTV20250919P00055000 | 55.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 88.47% | -0.20 | 0.03 | -0.11 | 0.03 | -0.00 |
| FTV20250919P00055000 | 55.00 | 6.30 | 8.00 | 0.00 | 0 | 3 | 75.79% | -0.81 | 0.04 | -0.07 | 0.03 | -0.01 |
| FTV20250919P00060000 | 60.00 | 11.20 | 13.50 | 0.00 | 0 | 0 | 88.13% | -0.89 | 0.02 | -0.05 | 0.02 | -0.01 |
| FTV20250919P00060000 | 60.00 | 0.00 | 2.90 | 0.00 | 0 | 6 | 53.25% | -0.33 | 0.06 | -0.09 | 0.04 | -0.01 |
| FTV20250919P00065000 | 65.00 | 1.00 | 5.00 | 0.00 | 0 | 6 | 28.34% | -0.78 | 0.11 | -0.04 | 0.03 | -0.01 |
| FTV20250919P00065000 | 65.00 | 16.40 | 18.50 | 0.00 | 0 | 0 | 116.01% | -0.89 | 0.02 | -0.07 | 0.02 | -0.01 |
| FTV20250919P00070000 | 70.00 | 5.50 | 9.50 | 0.00 | 0 | 73 | 95.36% | -0.70 | 0.03 | -0.15 | 0.04 | -0.01 |
| FTV20250919P00075000 | 75.00 | 10.50 | 14.50 | 0.00 | 0 | 4 | 121.29% | -0.75 | 0.02 | -0.17 | 0.04 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTV20250919C00035000 | 35.00 | 11.90 | 14.70 | 0.00 | 0 | 0 | 89.49% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| FTV20250919C00040000 | 40.00 | 20.50 | 24.50 | 0.00 | 0 | 3 | 231.49% | 0.89 | 0.01 | -0.19 | 0.02 | 0.01 |
| FTV20250919C00040000 | 40.00 | 7.00 | 9.80 | 8.00 | 1 | 1 | 48.29% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| FTV20250919C00045000 | 45.00 | 2.00 | 4.90 | 0.00 | 0 | 1 | 25.42% | 0.91 | 0.07 | -0.01 | 0.02 | 0.02 |
| FTV20250919C00045000 | 45.00 | 15.50 | 19.40 | 0.00 | 0 | 1 | 181.96% | 0.87 | 0.01 | -0.17 | 0.03 | 0.01 |
| FTV20250919C00050000 | 50.00 | 10.50 | 14.40 | 0.00 | 0 | 0 | 140.38% | 0.84 | 0.01 | -0.15 | 0.03 | 0.01 |
| FTV20250919C00050000 | 50.00 | 0.10 | 0.60 | 0.00 | 0 | 581 | 24.40% | 0.20 | 0.12 | -0.02 | 0.03 | 0.00 |
| FTV20250919C00055000 | 55.00 | 5.50 | 9.20 | 0.00 | 0 | 0 | 95.17% | 0.79 | 0.03 | -0.12 | 0.04 | 0.02 |
| FTV20250919C00055000 | 55.00 | 0.00 | 0.40 | 0.00 | 0 | 498 | 50.93% | 0.10 | 0.04 | -0.03 | 0.02 | 0.00 |
| FTV20250919C00060000 | 60.00 | 0.00 | 0.25 | 0.00 | 0 | 6 | 66.85% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| FTV20250919C00060000 | 60.00 | 0.70 | 5.00 | 0.00 | 0 | 0 | 21.20% | 0.86 | 0.09 | -0.02 | 0.03 | 0.02 |
| FTV20250919C00065000 | 65.00 | 0.00 | 2.75 | 0.00 | 0 | 16 | 47.50% | 0.37 | 0.07 | -0.08 | 0.05 | 0.01 |
| FTV20250919C00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 107 | 141.99% | 0.17 | 0.02 | -0.12 | 0.02 | 0.00 |
| FTV20250919C00070000 | 70.00 | 0.00 | 2.55 | 0.00 | 0 | 86 | 75.41% | 0.25 | 0.03 | -0.10 | 0.04 | 0.01 |
| FTV20250919C00075000 | 75.00 | 0.00 | 2.55 | 0.00 | 0 | 210 | 99.46% | 0.21 | 0.02 | -0.12 | 0.03 | 0.00 |
