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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HNGE20250919C00022500 | 22.50 | 32.00 | 33.30 | 0.00 | 0 | 0 | 300.56% | 0.97 | 0.00 | -0.08 | 0.01 | 0.01 |
| HNGE20250919C00025000 | 25.00 | 29.20 | 30.80 | 0.00 | 0 | 0 | 268.75% | 0.96 | 0.00 | -0.08 | 0.01 | 0.01 |
| HNGE20250919C00030000 | 30.00 | 24.30 | 25.80 | 0.00 | 0 | 36 | 213.95% | 0.95 | 0.00 | -0.08 | 0.01 | 0.01 |
| HNGE20250919C00035000 | 35.00 | 19.50 | 20.80 | 0.00 | 0 | 50 | 167.47% | 0.94 | 0.01 | -0.07 | 0.01 | 0.01 |
| HNGE20250919C00040000 | 40.00 | 14.50 | 15.70 | 0.00 | 0 | 92 | 103.43% | 0.95 | 0.01 | -0.03 | 0.01 | 0.01 |
| HNGE20250919C00045000 | 45.00 | 9.90 | 10.50 | 0.00 | 0 | 243 | 67.47% | 0.95 | 0.01 | -0.03 | 0.01 | 0.02 |
| HNGE20250919C00050000 | 50.00 | 5.30 | 6.50 | 5.80 | 2 | 237 | 61.20% | 0.82 | 0.04 | -0.06 | 0.03 | 0.02 |
| HNGE20250919C00055000 | 55.00 | 2.55 | 2.85 | 2.70 | 10 | 1,089 | 60.32% | 0.54 | 0.06 | -0.09 | 0.04 | 0.01 |
| HNGE20250919C00060000 | 60.00 | 0.90 | 1.10 | 1.10 | 37 | 1,057 | 61.39% | 0.27 | 0.05 | -0.08 | 0.04 | 0.01 |
| HNGE20250919C00065000 | 65.00 | 0.25 | 0.40 | 0.35 | 10 | 460 | 62.81% | 0.11 | 0.03 | -0.04 | 0.02 | 0.00 |
| HNGE20250919C00070000 | 70.00 | 0.00 | 0.40 | 0.15 | 27 | 2,100 | 65.16% | 0.04 | 0.01 | -0.02 | 0.01 | 0.00 |
| HNGE20250919C00075000 | 75.00 | 0.00 | 0.60 | 0.00 | 0 | 141 | 98.39% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| HNGE20250919C00080000 | 80.00 | 0.00 | 0.60 | 0.00 | 0 | 30 | 113.88% | 0.06 | 0.01 | -0.05 | 0.01 | 0.00 |
| HNGE20250919C00085000 | 85.00 | 0.00 | 0.55 | 0.00 | 0 | 3 | 125.87% | 0.05 | 0.01 | -0.05 | 0.01 | 0.00 |
| HNGE20250919C00090000 | 90.00 | 0.00 | 0.55 | 0.00 | 0 | 9 | 138.67% | 0.05 | 0.01 | -0.05 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HNGE20250919P00022500 | 22.50 | 0.00 | 0.80 | 0.00 | 0 | 0 | 280.55% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| HNGE20250919P00025000 | 25.00 | 0.00 | 0.25 | 0.00 | 0 | 45 | 203.42% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| HNGE20250919P00030000 | 30.00 | 0.00 | 0.50 | 0.00 | 0 | 157 | 181.83% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| HNGE20250919P00035000 | 35.00 | 0.00 | 0.20 | 0.00 | 0 | 203 | 120.04% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| HNGE20250919P00040000 | 40.00 | 0.00 | 0.70 | 0.00 | 0 | 141 | 114.64% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| HNGE20250919P00045000 | 45.00 | 0.00 | 0.25 | 0.00 | 0 | 2,205 | 60.80% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| HNGE20250919P00050000 | 50.00 | 0.70 | 0.90 | 0.75 | 43 | 285 | 61.91% | -0.19 | 0.04 | -0.06 | 0.03 | -0.00 |
| HNGE20250919P00055000 | 55.00 | 2.30 | 3.00 | 2.40 | 7 | 223 | 61.37% | -0.46 | 0.06 | -0.10 | 0.04 | -0.01 |
| HNGE20250919P00060000 | 60.00 | 5.70 | 6.40 | 0.00 | 0 | 244 | 60.33% | -0.74 | 0.05 | -0.08 | 0.04 | -0.01 |
| HNGE20250919P00065000 | 65.00 | 10.00 | 11.00 | 0.00 | 0 | 34 | 56.81% | -0.93 | 0.03 | -0.03 | 0.02 | -0.01 |
| HNGE20250919P00070000 | 70.00 | 14.60 | 15.60 | 0.00 | 0 | 1 | 56.00% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| HNGE20250919P00075000 | 75.00 | 19.50 | 20.50 | 0.00 | 0 | 0 | 115.58% | -0.89 | 0.02 | -0.08 | 0.02 | -0.02 |
| HNGE20250919P00080000 | 80.00 | 24.30 | 25.70 | 0.00 | 0 | 0 | 103.29% | -0.96 | 0.01 | -0.03 | 0.01 | -0.01 |
| HNGE20250919P00085000 | 85.00 | 29.20 | 30.70 | 0.00 | 0 | 0 | 122.49% | -0.96 | 0.01 | -0.04 | 0.01 | -0.01 |
| HNGE20250919P00090000 | 90.00 | 34.20 | 36.20 | 0.00 | 0 | 0 | 155.86% | -0.93 | 0.01 | -0.08 | 0.01 | -0.02 |
