Scadenza
Calls
per la data del mercato September 05, 2025
Puts
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GDDY20250912C00136000 | 136.00 | 7.40 | 11.30 | 0.00 | 0 | 1 | 37.37% | 0.91 | 0.02 | -0.09 | 0.03 | 0.02 |
| GDDY20250912C00137000 | 137.00 | 6.30 | 10.30 | 0.00 | 0 | 0 | 36.94% | 0.88 | 0.03 | -0.10 | 0.04 | 0.02 |
| GDDY20250912C00138000 | 138.00 | 5.30 | 9.40 | 0.00 | 0 | 1 | 33.68% | 0.87 | 0.03 | -0.10 | 0.04 | 0.02 |
| GDDY20250912C00139000 | 139.00 | 4.40 | 8.50 | 7.61 | 1 | 0 | 32.54% | 0.85 | 0.04 | -0.11 | 0.05 | 0.02 |
| GDDY20250912C00140000 | 140.00 | 3.40 | 7.60 | 0.00 | 0 | 1 | 30.97% | 0.82 | 0.04 | -0.12 | 0.05 | 0.02 |
| GDDY20250912C00141000 | 141.00 | 2.75 | 6.80 | 0.00 | 0 | 5 | 28.99% | 0.78 | 0.05 | -0.12 | 0.06 | 0.02 |
| GDDY20250912C00142000 | 142.00 | 1.80 | 6.00 | 4.60 | 6 | 5 | 25.04% | 0.76 | 0.06 | -0.11 | 0.06 | 0.02 |
| GDDY20250912C00143000 | 143.00 | 1.30 | 5.20 | 3.20 | 2 | 5 | 24.17% | 0.70 | 0.07 | -0.12 | 0.07 | 0.02 |
| GDDY20250912C00144000 | 144.00 | 0.25 | 4.50 | 0.00 | 0 | 3 | 25.11% | 0.62 | 0.08 | -0.14 | 0.08 | 0.02 |
| GDDY20250912C00145000 | 145.00 | 0.55 | 4.10 | 0.00 | 0 | 14 | 25.60% | 0.54 | 0.08 | -0.15 | 0.08 | 0.01 |
| GDDY20250912C00146000 | 146.00 | 1.35 | 3.50 | 0.00 | 0 | 4 | 25.12% | 0.46 | 0.08 | -0.15 | 0.08 | 0.01 |
| GDDY20250912C00147000 | 147.00 | 0.00 | 3.20 | 0.00 | 0 | 1 | 23.29% | 0.38 | 0.08 | -0.13 | 0.08 | 0.01 |
| GDDY20250912C00148000 | 148.00 | 0.00 | 1.30 | 1.50 | 50 | 3 | 22.21% | 0.29 | 0.08 | -0.11 | 0.07 | 0.01 |
| GDDY20250912C00149000 | 149.00 | 0.30 | 1.45 | 0.61 | 1 | 3 | 22.53% | 0.22 | 0.07 | -0.10 | 0.06 | 0.01 |
| GDDY20250912C00150000 | 150.00 | 0.00 | 0.85 | 0.58 | 3 | 17 | 21.18% | 0.15 | 0.05 | -0.07 | 0.05 | 0.00 |
| GDDY20250912C00152500 | 152.50 | 0.00 | 0.95 | 0.00 | 0 | 2 | 22.35% | 0.07 | 0.03 | -0.04 | 0.03 | 0.00 |
| GDDY20250912C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 44.01% | 0.16 | 0.03 | -0.15 | 0.05 | 0.00 |
| GDDY20250912C00157500 | 157.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 58.87% | 0.18 | 0.02 | -0.22 | 0.05 | 0.00 |
| GDDY20250912C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 66.12% | 0.16 | 0.02 | -0.23 | 0.05 | 0.00 |
| GDDY20250912C00162500 | 162.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 63.67% | 0.11 | 0.02 | -0.17 | 0.04 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GDDY20250912P00136000 | 136.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 43.57% | -0.13 | 0.02 | -0.13 | 0.04 | -0.00 |
| GDDY20250912P00137000 | 137.00 | 0.00 | 1.60 | 0.00 | 0 | 1 | 31.68% | -0.09 | 0.02 | -0.07 | 0.03 | -0.00 |
| GDDY20250912P00138000 | 138.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 27.15% | -0.08 | 0.03 | -0.06 | 0.03 | -0.00 |
| GDDY20250912P00139000 | 139.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 26.43% | -0.11 | 0.03 | -0.07 | 0.04 | -0.00 |
| GDDY20250912P00140000 | 140.00 | 0.00 | 1.65 | 0.58 | 1 | 14 | 25.69% | -0.14 | 0.04 | -0.08 | 0.05 | -0.00 |
| GDDY20250912P00141000 | 141.00 | 0.15 | 2.05 | 0.00 | 0 | 11 | 27.51% | -0.21 | 0.05 | -0.11 | 0.06 | -0.01 |
| GDDY20250912P00142000 | 142.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 20.70% | -0.20 | 0.07 | -0.08 | 0.06 | -0.01 |
| GDDY20250912P00143000 | 143.00 | 0.00 | 2.60 | 1.30 | 1 | 1 | 26.44% | -0.32 | 0.07 | -0.14 | 0.07 | -0.01 |
| GDDY20250912P00144000 | 144.00 | 0.05 | 2.70 | 0.00 | 0 | 11 | 23.93% | -0.38 | 0.08 | -0.14 | 0.08 | -0.01 |
| GDDY20250912P00145000 | 145.00 | 0.05 | 3.70 | 1.80 | 51 | 4 | 24.11% | -0.46 | 0.08 | -0.14 | 0.08 | -0.01 |
| GDDY20250912P00146000 | 146.00 | 0.30 | 4.40 | 0.00 | 0 | 2 | 25.75% | -0.54 | 0.08 | -0.16 | 0.08 | -0.01 |
| GDDY20250912P00147000 | 147.00 | 0.90 | 4.90 | 0.00 | 0 | 1 | 25.48% | -0.62 | 0.08 | -0.15 | 0.08 | -0.01 |
| GDDY20250912P00148000 | 148.00 | 1.60 | 5.20 | 0.00 | 0 | 30 | 23.73% | -0.71 | 0.08 | -0.13 | 0.07 | -0.01 |
| GDDY20250912P00149000 | 149.00 | 2.35 | 6.40 | 0.00 | 0 | 6 | 26.49% | -0.75 | 0.06 | -0.13 | 0.06 | -0.01 |
| GDDY20250912P00150000 | 150.00 | 3.20 | 7.30 | 0.00 | 0 | 2 | 21.41% | -0.87 | 0.06 | -0.08 | 0.04 | -0.01 |
| GDDY20250912P00152500 | 152.50 | 5.50 | 9.50 | 0.00 | 0 | 4 | 41.29% | -0.80 | 0.04 | -0.18 | 0.06 | -0.02 |
| GDDY20250912P00155000 | 155.00 | 7.90 | 12.00 | 0.00 | 0 | 0 | 31.26% | -0.95 | 0.02 | -0.07 | 0.02 | -0.01 |
| GDDY20250912P00157500 | 157.50 | 10.40 | 14.50 | 0.00 | 0 | 0 | 52.45% | -0.86 | 0.02 | -0.17 | 0.04 | -0.02 |
| GDDY20250912P00160000 | 160.00 | 12.90 | 17.00 | 0.00 | 0 | 0 | 42.51% | -0.96 | 0.01 | -0.07 | 0.02 | -0.01 |
| GDDY20250912P00162500 | 162.50 | 15.40 | 19.50 | 0.00 | 0 | 0 | 63.05% | -0.90 | 0.02 | -0.17 | 0.04 | -0.02 |
