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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HST20250919C00008000 | 8.00 | 9.30 | 10.60 | 0.00 | 0 | 0 | 347.54% | 0.93 | 0.01 | -0.06 | 0.00 | 0.00 |
| HST20250919C00009000 | 9.00 | 8.30 | 9.60 | 0.00 | 0 | 0 | 322.87% | 0.91 | 0.01 | -0.06 | 0.01 | 0.00 |
| HST20250919C00010000 | 10.00 | 7.30 | 8.70 | 0.00 | 0 | 0 | 273.19% | 0.90 | 0.02 | -0.06 | 0.01 | 0.00 |
| HST20250919C00011000 | 11.00 | 6.30 | 7.50 | 0.00 | 0 | 0 | 220.55% | 0.90 | 0.02 | -0.05 | 0.01 | 0.00 |
| HST20250919C00012000 | 12.00 | 5.40 | 6.00 | 0.00 | 0 | 0 | 164.13% | 0.90 | 0.03 | -0.03 | 0.01 | 0.00 |
| HST20250919C00013000 | 13.00 | 4.40 | 5.00 | 0.00 | 0 | 0 | 136.88% | 0.89 | 0.04 | -0.03 | 0.01 | 0.00 |
| HST20250919C00014000 | 14.00 | 3.40 | 4.00 | 0.00 | 0 | 0 | 110.93% | 0.86 | 0.06 | -0.03 | 0.01 | 0.00 |
| HST20250919C00015000 | 15.00 | 2.30 | 3.00 | 0.00 | 0 | 18 | 85.74% | 0.83 | 0.09 | -0.03 | 0.01 | 0.00 |
| HST20250919C00016000 | 16.00 | 1.45 | 1.55 | 0.00 | 0 | 265 | 40.55% | 0.87 | 0.18 | -0.01 | 0.01 | 0.00 |
| HST20250919C00017000 | 17.00 | 0.50 | 0.65 | 0.58 | 10 | 155 | 27.16% | 0.67 | 0.42 | -0.01 | 0.01 | 0.00 |
| HST20250919C00018000 | 18.00 | 0.05 | 0.15 | 0.09 | 16 | 465 | 23.60% | 0.22 | 0.37 | -0.01 | 0.01 | 0.00 |
| HST20250919C00019000 | 19.00 | 0.00 | 0.25 | 0.00 | 0 | 10 | 44.86% | 0.16 | 0.16 | -0.01 | 0.01 | 0.00 |
| HST20250919C00020000 | 20.00 | 0.00 | 0.55 | 0.00 | 0 | 5 | 78.48% | 0.20 | 0.10 | -0.03 | 0.01 | 0.00 |
| HST20250919C00021000 | 21.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 94.29% | 0.18 | 0.08 | -0.03 | 0.01 | 0.00 |
| HST20250919C00022000 | 22.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 108.55% | 0.16 | 0.06 | -0.03 | 0.01 | 0.00 |
| HST20250919C00023000 | 23.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 121.60% | 0.15 | 0.05 | -0.03 | 0.01 | 0.00 |
| HST20250919C00024000 | 24.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 133.68% | 0.14 | 0.05 | -0.03 | 0.01 | 0.00 |
| HST20250919C00025000 | 25.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 144.94% | 0.13 | 0.04 | -0.04 | 0.01 | 0.00 |
| HST20250919C00030000 | 30.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 192.20% | 0.10 | 0.03 | -0.04 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HST20250919P00008000 | 8.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 294.66% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| HST20250919P00009000 | 9.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 256.34% | -0.06 | 0.01 | -0.04 | 0.00 | -0.00 |
| HST20250919P00010000 | 10.00 | 0.00 | 0.55 | 0.00 | 0 | 2 | 222.02% | -0.07 | 0.02 | -0.04 | 0.00 | -0.00 |
| HST20250919P00011000 | 11.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 190.79% | -0.08 | 0.02 | -0.03 | 0.01 | -0.00 |
| HST20250919P00012000 | 12.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 161.94% | -0.09 | 0.03 | -0.03 | 0.01 | -0.00 |
| HST20250919P00013000 | 13.00 | 0.00 | 0.05 | 0.03 | 4 | 1 | 77.56% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| HST20250919P00014000 | 14.00 | 0.00 | 0.25 | 0.00 | 0 | 63 | 85.79% | -0.09 | 0.05 | -0.02 | 0.01 | -0.00 |
| HST20250919P00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 224 | 50.54% | -0.07 | 0.07 | -0.01 | 0.00 | -0.00 |
| HST20250919P00016000 | 16.00 | 0.00 | 0.10 | 0.01 | 1 | 610 | 32.28% | -0.10 | 0.15 | -0.01 | 0.01 | -0.00 |
| HST20250919P00017000 | 17.00 | 0.10 | 0.20 | 0.13 | 20 | 39 | 21.74% | -0.31 | 0.47 | -0.01 | 0.01 | -0.00 |
| HST20250919P00018000 | 18.00 | 0.60 | 0.70 | 0.00 | 0 | 0 | 28.42% | -0.73 | 0.33 | -0.01 | 0.01 | -0.01 |
| HST20250919P00019000 | 19.00 | 1.45 | 1.95 | 0.00 | 0 | 0 | 29.69% | -0.93 | 0.12 | -0.00 | 0.00 | -0.01 |
| HST20250919P00020000 | 20.00 | 2.50 | 2.80 | 0.00 | 0 | 0 | 42.74% | -0.94 | 0.07 | -0.00 | 0.00 | -0.01 |
| HST20250919P00021000 | 21.00 | 3.50 | 3.80 | 0.00 | 0 | 0 | 41.98% | -0.98 | 0.02 | -0.00 | 0.00 | -0.01 |
| HST20250919P00022000 | 22.00 | 4.50 | 4.90 | 0.00 | 0 | 0 | 73.34% | -0.94 | 0.05 | -0.01 | 0.00 | -0.01 |
| HST20250919P00023000 | 23.00 | 5.50 | 5.80 | 0.00 | 0 | 0 | 62.69% | -0.98 | 0.02 | -0.00 | 0.00 | -0.01 |
| HST20250919P00024000 | 24.00 | 6.50 | 6.80 | 0.00 | 0 | 0 | 72.38% | -0.98 | 0.01 | -0.00 | 0.00 | -0.01 |
| HST20250919P00025000 | 25.00 | 7.50 | 7.70 | 0.00 | 0 | 0 | 104.49% | -0.95 | 0.03 | -0.01 | 0.00 | -0.01 |
| HST20250919P00030000 | 30.00 | 12.50 | 12.80 | 0.00 | 0 | 0 | 123.25% | -0.98 | 0.01 | -0.00 | 0.00 | -0.01 |
