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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD20250912P00103000 | 103.00 | 0.00 | 2.19 | 0.00 | 0 | 0 | 67.78% | -0.17 | 0.02 | -0.18 | 0.04 | -0.00 |
| GILD20250912P00104000 | 104.00 | 0.00 | 1.38 | 0.00 | 0 | 15 | 51.42% | -0.14 | 0.03 | -0.12 | 0.04 | -0.00 |
| GILD20250912P00105000 | 105.00 | 0.00 | 0.74 | 0.18 | 4 | 2 | 36.49% | -0.09 | 0.03 | -0.06 | 0.03 | -0.00 |
| GILD20250912P00106000 | 106.00 | 0.00 | 0.58 | 0.19 | 4 | 11 | 32.29% | -0.10 | 0.03 | -0.06 | 0.03 | -0.00 |
| GILD20250912P00107000 | 107.00 | 0.00 | 0.76 | 0.27 | 3 | 38 | 32.07% | -0.13 | 0.04 | -0.07 | 0.04 | -0.00 |
| GILD20250912P00108000 | 108.00 | 0.00 | 0.40 | 0.39 | 8 | 18 | 27.12% | -0.14 | 0.05 | -0.06 | 0.04 | -0.00 |
| GILD20250912P00109000 | 109.00 | 0.39 | 0.57 | 0.48 | 15 | 118 | 26.53% | -0.19 | 0.06 | -0.08 | 0.05 | -0.00 |
| GILD20250912P00110000 | 110.00 | 0.53 | 2.68 | 0.70 | 36 | 63 | 29.66% | -0.28 | 0.07 | -0.11 | 0.06 | -0.01 |
| GILD20250912P00111000 | 111.00 | 0.78 | 1.14 | 0.97 | 92 | 60 | 26.85% | -0.34 | 0.08 | -0.11 | 0.06 | -0.01 |
| GILD20250912P00112000 | 112.00 | 1.15 | 1.89 | 1.35 | 16 | 1,828 | 27.15% | -0.43 | 0.09 | -0.11 | 0.07 | -0.01 |
| GILD20250912P00113000 | 113.00 | 1.57 | 1.96 | 1.91 | 26 | 138 | 23.34% | -0.52 | 0.10 | -0.10 | 0.07 | -0.01 |
| GILD20250912P00114000 | 114.00 | 2.13 | 2.47 | 2.26 | 8 | 38 | 25.90% | -0.61 | 0.09 | -0.11 | 0.06 | -0.01 |
| GILD20250912P00115000 | 115.00 | 1.89 | 3.05 | 2.83 | 22 | 66 | 24.14% | -0.71 | 0.09 | -0.09 | 0.06 | -0.01 |
| GILD20250912P00116000 | 116.00 | 2.27 | 3.95 | 3.43 | 4 | 133 | 17.65% | -0.87 | 0.08 | -0.04 | 0.04 | -0.01 |
| GILD20250912P00117000 | 117.00 | 2.97 | 4.90 | 0.00 | 0 | 33 | 17.21% | -0.94 | 0.05 | -0.03 | 0.02 | -0.01 |
| GILD20250912P00118000 | 118.00 | 4.50 | 5.90 | 0.00 | 0 | 27 | 34.93% | -0.81 | 0.05 | -0.10 | 0.05 | -0.02 |
| GILD20250912P00119000 | 119.00 | 5.40 | 7.00 | 0.00 | 0 | 3 | 29.40% | -0.89 | 0.04 | -0.06 | 0.03 | -0.01 |
| GILD20250912P00120000 | 120.00 | 5.45 | 9.05 | 0.00 | 0 | 26 | 28.52% | -0.93 | 0.03 | -0.04 | 0.02 | -0.01 |
| GILD20250912P00121000 | 121.00 | 8.00 | 8.50 | 0.00 | 0 | 60 | 26.04% | -0.98 | 0.02 | -0.02 | 0.01 | -0.01 |
| GILD20250912P00122000 | 122.00 | 8.85 | 9.45 | 8.69 | 2 | 0 | 38.70% | -0.92 | 0.03 | -0.06 | 0.03 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD20250912C00103000 | 103.00 | 7.85 | 11.85 | 0.00 | 0 | 1 | 37.20% | 0.95 | 0.02 | -0.04 | 0.02 | 0.02 |
| GILD20250912C00104000 | 104.00 | 7.05 | 10.30 | 0.00 | 0 | 0 | 25.64% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| GILD20250912C00105000 | 105.00 | 6.55 | 9.45 | 0.00 | 0 | 5 | 53.53% | 0.82 | 0.03 | -0.14 | 0.04 | 0.02 |
| GILD20250912C00106000 | 106.00 | 6.25 | 7.75 | 0.00 | 0 | 6 | 33.26% | 0.90 | 0.03 | -0.06 | 0.03 | 0.02 |
| GILD20250912C00107000 | 107.00 | 5.70 | 6.25 | 6.04 | 3 | 12 | 28.67% | 0.89 | 0.04 | -0.05 | 0.03 | 0.02 |
| GILD20250912C00108000 | 108.00 | 4.40 | 5.75 | 0.00 | 0 | 6 | 27.14% | 0.86 | 0.05 | -0.06 | 0.04 | 0.02 |
| GILD20250912C00109000 | 109.00 | 2.86 | 4.70 | 5.40 | 3 | 3 | 24.74% | 0.82 | 0.06 | -0.07 | 0.04 | 0.02 |
| GILD20250912C00110000 | 110.00 | 2.97 | 3.65 | 3.80 | 4 | 18 | 26.22% | 0.74 | 0.07 | -0.09 | 0.05 | 0.02 |
| GILD20250912C00111000 | 111.00 | 2.06 | 3.30 | 3.35 | 1 | 7 | 28.15% | 0.65 | 0.08 | -0.11 | 0.06 | 0.02 |
| GILD20250912C00112000 | 112.00 | 1.64 | 2.65 | 2.08 | 109 | 447 | 27.08% | 0.57 | 0.09 | -0.11 | 0.07 | 0.01 |
| GILD20250912C00113000 | 113.00 | 1.03 | 1.94 | 1.50 | 129 | 98 | 23.59% | 0.48 | 0.10 | -0.10 | 0.07 | 0.01 |
| GILD20250912C00114000 | 114.00 | 0.62 | 1.28 | 1.05 | 15 | 33 | 23.29% | 0.38 | 0.10 | -0.09 | 0.06 | 0.01 |
| GILD20250912C00115000 | 115.00 | 0.13 | 0.89 | 0.66 | 54 | 70 | 24.18% | 0.30 | 0.09 | -0.09 | 0.06 | 0.01 |
| GILD20250912C00116000 | 116.00 | 0.33 | 0.51 | 0.43 | 17 | 35 | 23.90% | 0.22 | 0.07 | -0.07 | 0.05 | 0.01 |
| GILD20250912C00117000 | 117.00 | 0.10 | 0.35 | 0.24 | 1,016 | 85 | 23.15% | 0.15 | 0.06 | -0.05 | 0.04 | 0.00 |
| GILD20250912C00118000 | 118.00 | 0.00 | 0.50 | 0.20 | 6 | 48 | 22.84% | 0.09 | 0.04 | -0.04 | 0.03 | 0.00 |
| GILD20250912C00119000 | 119.00 | 0.00 | 0.30 | 0.08 | 5 | 40 | 25.52% | 0.08 | 0.03 | -0.04 | 0.03 | 0.00 |
| GILD20250912C00120000 | 120.00 | 0.05 | 0.50 | 0.10 | 14 | 120 | 33.11% | 0.11 | 0.03 | -0.06 | 0.03 | 0.00 |
| GILD20250912C00121000 | 121.00 | 0.00 | 0.73 | 0.11 | 1 | 12 | 32.00% | 0.07 | 0.03 | -0.04 | 0.02 | 0.00 |
| GILD20250912C00122000 | 122.00 | 0.00 | 0.50 | 0.10 | 1 | 27 | 31.09% | 0.05 | 0.02 | -0.03 | 0.02 | 0.00 |
