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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HROW20250919C00027000 | 27.00 | 8.60 | 12.10 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HROW20250919C00028000 | 28.00 | 7.60 | 11.10 | 0.00 | 0 | 1 | 161.14% | 0.87 | 0.02 | -0.09 | 0.02 | 0.01 |
| HROW20250919C00029000 | 29.00 | 6.60 | 10.10 | 0.00 | 0 | 4 | 189.84% | 0.81 | 0.02 | -0.14 | 0.02 | 0.01 |
| HROW20250919C00030000 | 30.00 | 5.70 | 9.00 | 0.00 | 0 | 135 | 80.00% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| HROW20250919C00031000 | 31.00 | 4.90 | 8.10 | 0.00 | 0 | 2 | 65.36% | 0.94 | 0.03 | -0.02 | 0.01 | 0.01 |
| HROW20250919C00032000 | 32.00 | 4.00 | 7.20 | 0.00 | 0 | 4 | 68.58% | 0.90 | 0.04 | -0.03 | 0.01 | 0.01 |
| HROW20250919C00033000 | 33.00 | 2.95 | 6.30 | 0.00 | 0 | 10 | 80.56% | 0.81 | 0.05 | -0.06 | 0.02 | 0.01 |
| HROW20250919C00034000 | 34.00 | 3.20 | 4.20 | 0.00 | 0 | 106 | 53.75% | 0.83 | 0.07 | -0.04 | 0.02 | 0.01 |
| HROW20250919C00035000 | 35.00 | 2.55 | 2.95 | 0.00 | 0 | 60 | 40.99% | 0.81 | 0.09 | -0.03 | 0.02 | 0.01 |
| HROW20250919C00036000 | 36.00 | 1.75 | 4.10 | 0.00 | 0 | 22 | 52.45% | 0.66 | 0.10 | -0.05 | 0.03 | 0.01 |
| HROW20250919C00037000 | 37.00 | 1.20 | 1.75 | 0.00 | 0 | 37 | 26.03% | 0.58 | 0.21 | -0.03 | 0.03 | 0.01 |
| HROW20250919C00038000 | 38.00 | 0.55 | 1.25 | 1.10 | 4 | 162 | 43.75% | 0.44 | 0.13 | -0.05 | 0.03 | 0.01 |
| HROW20250919C00039000 | 39.00 | 0.00 | 1.30 | 0.00 | 0 | 22 | 35.56% | 0.28 | 0.13 | -0.03 | 0.02 | 0.00 |
| HROW20250919C00040000 | 40.00 | 0.35 | 0.60 | 0.50 | 16 | 339 | 47.49% | 0.25 | 0.09 | -0.04 | 0.02 | 0.00 |
| HROW20250919C00041000 | 41.00 | 0.25 | 1.75 | 0.00 | 0 | 18 | 50.33% | 0.19 | 0.07 | -0.03 | 0.02 | 0.00 |
| HROW20250919C00042000 | 42.00 | 0.00 | 0.30 | 0.18 | 1 | 306 | 45.37% | 0.10 | 0.05 | -0.02 | 0.01 | 0.00 |
| HROW20250919C00043000 | 43.00 | 0.00 | 0.20 | 0.00 | 0 | 22 | 47.17% | 0.07 | 0.04 | -0.02 | 0.01 | 0.00 |
| HROW20250919C00044000 | 44.00 | 0.00 | 0.20 | 0.00 | 0 | 136 | 52.94% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| HROW20250919C00045000 | 45.00 | 0.05 | 0.20 | 0.13 | 32 | 326 | 61.26% | 0.07 | 0.03 | -0.02 | 0.01 | 0.00 |
| HROW20250919C00050000 | 50.00 | 0.00 | 0.25 | 0.00 | 0 | 426 | 86.57% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HROW20250919P00027000 | 27.00 | 0.00 | 0.05 | 0.05 | 100 | 367 | 76.17% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| HROW20250919P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 213 | 117.25% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| HROW20250919P00029000 | 29.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 106.19% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| HROW20250919P00030000 | 30.00 | 0.00 | 0.30 | 0.00 | 0 | 141 | 68.74% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| HROW20250919P00031000 | 31.00 | 0.00 | 1.65 | 0.00 | 0 | 101 | 68.47% | -0.08 | 0.03 | -0.02 | 0.01 | -0.00 |
| HROW20250919P00032000 | 32.00 | 0.00 | 2.25 | 0.00 | 0 | 24 | 94.08% | -0.18 | 0.04 | -0.06 | 0.02 | -0.00 |
| HROW20250919P00033000 | 33.00 | 0.00 | 0.85 | 0.00 | 0 | 73 | 60.39% | -0.14 | 0.05 | -0.04 | 0.02 | -0.00 |
| HROW20250919P00034000 | 34.00 | 0.00 | 0.70 | 0.00 | 0 | 379 | 49.98% | -0.17 | 0.07 | -0.03 | 0.02 | -0.00 |
| HROW20250919P00035000 | 35.00 | 0.30 | 0.95 | 0.00 | 0 | 96 | 57.51% | -0.27 | 0.08 | -0.05 | 0.02 | -0.00 |
| HROW20250919P00036000 | 36.00 | 0.00 | 1.35 | 1.10 | 1 | 50 | 39.94% | -0.33 | 0.13 | -0.04 | 0.03 | -0.00 |
| HROW20250919P00037000 | 37.00 | 0.20 | 1.60 | 0.00 | 0 | 49 | 31.14% | -0.47 | 0.20 | -0.04 | 0.03 | -0.00 |
| HROW20250919P00038000 | 38.00 | 1.85 | 4.10 | 0.00 | 0 | 87 | 59.85% | -0.56 | 0.10 | -0.07 | 0.03 | -0.01 |
| HROW20250919P00039000 | 39.00 | 1.45 | 4.10 | 0.00 | 0 | 7 | 77.37% | -0.61 | 0.07 | -0.08 | 0.03 | -0.01 |
| HROW20250919P00040000 | 40.00 | 3.20 | 3.90 | 0.00 | 0 | 16 | 59.49% | -0.74 | 0.09 | -0.06 | 0.02 | -0.01 |
| HROW20250919P00041000 | 41.00 | 3.80 | 4.90 | 4.52 | 1 | 2 | 58.72% | -0.83 | 0.08 | -0.05 | 0.02 | -0.01 |
| HROW20250919P00042000 | 42.00 | 5.10 | 5.40 | 5.15 | 6 | 6 | 60.09% | -0.89 | 0.07 | -0.05 | 0.01 | -0.00 |
| HROW20250919P00043000 | 43.00 | 6.00 | 6.80 | 0.00 | 0 | 10 | 77.53% | -0.84 | 0.06 | -0.06 | 0.02 | -0.01 |
| HROW20250919P00044000 | 44.00 | 6.10 | 9.00 | 0.00 | 0 | 0 | 93.47% | -0.82 | 0.05 | -0.07 | 0.02 | -0.01 |
| HROW20250919P00045000 | 45.00 | 7.80 | 8.50 | 8.06 | 14 | 21 | 97.96% | -0.84 | 0.04 | -0.07 | 0.02 | -0.01 |
| HROW20250919P00050000 | 50.00 | 11.80 | 15.00 | 0.00 | 0 | 0 | 122.59% | -0.89 | 0.03 | -0.07 | 0.01 | -0.01 |
