Scadenza
Calls
per la data del mercato September 09, 2025
Puts
per la data del mercato September 09, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAP20250919C00046000 | 46.00 | 7.90 | 10.90 | 0.00 | 0 | 0 | 78.30% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| HAP20250919C00047000 | 47.00 | 6.90 | 9.90 | 0.00 | 0 | 0 | 71.08% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| HAP20250919C00048000 | 48.00 | 5.90 | 8.90 | 0.00 | 0 | 0 | 63.91% | 0.92 | 0.02 | -0.04 | 0.01 | 0.01 |
| HAP20250919C00049000 | 49.00 | 4.90 | 7.90 | 0.00 | 0 | 0 | 56.77% | 0.91 | 0.03 | -0.04 | 0.01 | 0.01 |
| HAP20250919C00050000 | 50.00 | 3.90 | 6.90 | 0.00 | 0 | 0 | 49.64% | 0.90 | 0.04 | -0.04 | 0.02 | 0.01 |
| HAP20250919C00051000 | 51.00 | 2.95 | 5.90 | 0.00 | 0 | 0 | 42.46% | 0.89 | 0.05 | -0.04 | 0.02 | 0.01 |
| HAP20250919C00052000 | 52.00 | 2.00 | 5.10 | 0.00 | 0 | 0 | 38.90% | 0.85 | 0.07 | -0.04 | 0.02 | 0.01 |
| HAP20250919C00053000 | 53.00 | 1.00 | 4.00 | 0.00 | 0 | 0 | 29.94% | 0.83 | 0.09 | -0.03 | 0.02 | 0.01 |
| HAP20250919C00054000 | 54.00 | 0.25 | 3.20 | 0.00 | 0 | 0 | 26.99% | 0.74 | 0.13 | -0.04 | 0.03 | 0.01 |
| HAP20250919C00055000 | 55.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 24.81% | 0.59 | 0.17 | -0.04 | 0.04 | 0.01 |
| HAP20250919C00056000 | 56.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 28.71% | 0.44 | 0.15 | -0.05 | 0.04 | 0.01 |
| HAP20250919C00057000 | 57.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 35.44% | 0.34 | 0.11 | -0.06 | 0.03 | 0.00 |
| HAP20250919C00058000 | 58.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 42.66% | 0.28 | 0.09 | -0.07 | 0.03 | 0.00 |
| HAP20250919C00059000 | 59.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 49.70% | 0.24 | 0.07 | -0.07 | 0.03 | 0.00 |
| HAP20250919C00060000 | 60.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 57.00% | 0.22 | 0.06 | -0.08 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAP20250919P00046000 | 46.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 104.87% | -0.12 | 0.02 | -0.10 | 0.02 | -0.00 |
| HAP20250919P00047000 | 47.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 96.25% | -0.13 | 0.02 | -0.09 | 0.02 | -0.00 |
| HAP20250919P00048000 | 48.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 87.66% | -0.14 | 0.03 | -0.09 | 0.02 | -0.00 |
| HAP20250919P00049000 | 49.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 79.07% | -0.16 | 0.03 | -0.09 | 0.02 | -0.00 |
| HAP20250919P00050000 | 50.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 70.45% | -0.17 | 0.04 | -0.08 | 0.02 | -0.00 |
| HAP20250919P00051000 | 51.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 61.72% | -0.19 | 0.05 | -0.08 | 0.03 | -0.00 |
| HAP20250919P00052000 | 52.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 53.76% | -0.22 | 0.06 | -0.07 | 0.03 | -0.00 |
| HAP20250919P00053000 | 53.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 45.34% | -0.26 | 0.08 | -0.07 | 0.03 | -0.00 |
| HAP20250919P00054000 | 54.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 36.26% | -0.32 | 0.11 | -0.06 | 0.03 | -0.00 |
| HAP20250919P00055000 | 55.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 27.36% | -0.42 | 0.16 | -0.05 | 0.04 | -0.01 |
| HAP20250919P00056000 | 56.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 18.51% | -0.62 | 0.23 | -0.03 | 0.03 | -0.01 |
| HAP20250919P00057000 | 57.00 | 0.25 | 2.75 | 0.00 | 0 | 0 | 51.02% | -0.61 | 0.08 | -0.09 | 0.04 | -0.01 |
| HAP20250919P00058000 | 58.00 | 1.15 | 3.80 | 0.00 | 0 | 0 | 62.13% | -0.65 | 0.07 | -0.11 | 0.03 | -0.01 |
| HAP20250919P00059000 | 59.00 | 2.10 | 4.80 | 0.00 | 0 | 0 | 70.99% | -0.68 | 0.06 | -0.12 | 0.03 | -0.01 |
| HAP20250919P00060000 | 60.00 | 3.10 | 5.80 | 0.00 | 0 | 0 | 79.24% | -0.70 | 0.05 | -0.13 | 0.03 | -0.01 |
