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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GSPY20250919P00029000 | 29.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 84.70% | -0.09 | 0.03 | -0.03 | 0.01 | -0.00 |
| GSPY20250919P00030000 | 30.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 74.09% | -0.11 | 0.04 | -0.03 | 0.01 | -0.00 |
| GSPY20250919P00031000 | 31.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 63.57% | -0.12 | 0.05 | -0.03 | 0.01 | -0.00 |
| GSPY20250919P00032000 | 32.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 53.04% | -0.14 | 0.06 | -0.03 | 0.02 | -0.00 |
| GSPY20250919P00033000 | 33.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 43.76% | -0.18 | 0.08 | -0.03 | 0.02 | -0.00 |
| GSPY20250919P00034000 | 34.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 33.66% | -0.23 | 0.13 | -0.03 | 0.02 | -0.00 |
| GSPY20250919P00035000 | 35.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 28.84% | -0.37 | 0.19 | -0.03 | 0.03 | -0.00 |
| GSPY20250919P00036000 | 36.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 18.20% | -0.61 | 0.31 | -0.02 | 0.03 | -0.01 |
| GSPY20250919P00037000 | 37.00 | 0.25 | 2.50 | 0.00 | 0 | 0 | 60.72% | -0.60 | 0.09 | -0.06 | 0.03 | -0.01 |
| GSPY20250919P00038000 | 38.00 | 1.25 | 3.50 | 0.00 | 0 | 0 | 73.04% | -0.65 | 0.07 | -0.07 | 0.03 | -0.01 |
| GSPY20250919P00039000 | 39.00 | 2.20 | 4.50 | 0.00 | 0 | 0 | 84.12% | -0.68 | 0.06 | -0.08 | 0.02 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GSPY20250919C00029000 | 29.00 | 5.50 | 7.90 | 0.00 | 0 | 0 | 64.98% | 0.95 | 0.02 | -0.01 | 0.01 | 0.01 |
| GSPY20250919C00030000 | 30.00 | 4.50 | 6.90 | 0.00 | 0 | 0 | 55.92% | 0.95 | 0.03 | -0.01 | 0.01 | 0.01 |
| GSPY20250919C00031000 | 31.00 | 3.50 | 5.90 | 0.00 | 0 | 0 | 47.01% | 0.94 | 0.04 | -0.01 | 0.01 | 0.01 |
| GSPY20250919C00032000 | 32.00 | 2.55 | 4.90 | 0.00 | 0 | 0 | 40.66% | 0.92 | 0.05 | -0.01 | 0.01 | 0.01 |
| GSPY20250919C00033000 | 33.00 | 1.55 | 3.90 | 0.00 | 0 | 0 | 31.45% | 0.90 | 0.08 | -0.01 | 0.01 | 0.01 |
| GSPY20250919C00034000 | 34.00 | 0.60 | 2.85 | 0.00 | 0 | 0 | 22.02% | 0.86 | 0.14 | -0.01 | 0.02 | 0.01 |
| GSPY20250919C00035000 | 35.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 22.35% | 0.66 | 0.23 | -0.02 | 0.03 | 0.01 |
| GSPY20250919C00036000 | 36.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 27.70% | 0.43 | 0.20 | -0.03 | 0.03 | 0.01 |
| GSPY20250919C00037000 | 37.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 27.41% | 0.25 | 0.17 | -0.02 | 0.02 | 0.00 |
| GSPY20250919C00038000 | 38.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 37.17% | 0.20 | 0.11 | -0.03 | 0.02 | 0.00 |
| GSPY20250919C00039000 | 39.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 45.91% | 0.17 | 0.08 | -0.03 | 0.02 | 0.00 |
