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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HUBS20250919C00390000 | 390.00 | 94.50 | 100.20 | 0.00 | 0 | 2 | 65.18% | 0.96 | 0.00 | -0.16 | 0.08 | 0.14 |
| HUBS20250919C00400000 | 400.00 | 85.10 | 90.30 | 85.90 | 1 | 15 | 61.08% | 0.95 | 0.00 | -0.18 | 0.09 | 0.15 |
| HUBS20250919C00410000 | 410.00 | 75.40 | 82.30 | 0.00 | 0 | 4 | 60.93% | 0.93 | 0.00 | -0.25 | 0.13 | 0.14 |
| HUBS20250919C00420000 | 420.00 | 65.80 | 71.70 | 0.00 | 0 | 44 | 55.85% | 0.92 | 0.00 | -0.27 | 0.14 | 0.15 |
| HUBS20250919C00430000 | 430.00 | 56.50 | 63.00 | 57.70 | 1 | 50 | 48.78% | 0.91 | 0.00 | -0.26 | 0.16 | 0.15 |
| HUBS20250919C00440000 | 440.00 | 46.70 | 54.20 | 49.00 | 3 | 110 | 47.77% | 0.87 | 0.00 | -0.34 | 0.20 | 0.14 |
| HUBS20250919C00450000 | 450.00 | 38.30 | 43.90 | 0.00 | 0 | 65 | 47.27% | 0.81 | 0.01 | -0.43 | 0.26 | 0.14 |
| HUBS20250919C00460000 | 460.00 | 29.30 | 34.70 | 32.28 | 10 | 136 | 44.15% | 0.76 | 0.01 | -0.47 | 0.30 | 0.13 |
| HUBS20250919C00470000 | 470.00 | 24.20 | 27.10 | 24.07 | 11 | 117 | 42.55% | 0.68 | 0.01 | -0.52 | 0.34 | 0.12 |
| HUBS20250919C00480000 | 480.00 | 19.20 | 21.80 | 19.10 | 12 | 229 | 39.96% | 0.59 | 0.01 | -0.53 | 0.37 | 0.10 |
| HUBS20250919C00490000 | 490.00 | 13.80 | 14.60 | 13.62 | 36 | 412 | 39.36% | 0.48 | 0.01 | -0.54 | 0.38 | 0.08 |
| HUBS20250919C00500000 | 500.00 | 9.60 | 10.60 | 10.05 | 50 | 322 | 39.64% | 0.38 | 0.01 | -0.52 | 0.36 | 0.07 |
| HUBS20250919C00510000 | 510.00 | 6.40 | 7.20 | 6.50 | 5 | 231 | 39.35% | 0.29 | 0.01 | -0.46 | 0.33 | 0.05 |
| HUBS20250919C00520000 | 520.00 | 4.10 | 4.90 | 4.40 | 14 | 200 | 39.97% | 0.21 | 0.01 | -0.39 | 0.28 | 0.04 |
| HUBS20250919C00530000 | 530.00 | 2.15 | 3.70 | 2.92 | 14 | 113 | 40.48% | 0.15 | 0.01 | -0.32 | 0.23 | 0.03 |
| HUBS20250919C00540000 | 540.00 | 1.50 | 2.55 | 1.95 | 6 | 247 | 41.78% | 0.11 | 0.00 | -0.26 | 0.18 | 0.02 |
| HUBS20250919C00550000 | 550.00 | 0.90 | 1.90 | 1.30 | 5 | 67 | 42.95% | 0.08 | 0.00 | -0.21 | 0.14 | 0.01 |
| HUBS20250919C00560000 | 560.00 | 0.50 | 1.40 | 0.85 | 6 | 55 | 43.92% | 0.06 | 0.00 | -0.17 | 0.11 | 0.01 |
| HUBS20250919C00570000 | 570.00 | 0.30 | 1.40 | 0.00 | 0 | 62 | 45.85% | 0.04 | 0.00 | -0.14 | 0.09 | 0.01 |
| HUBS20250919C00580000 | 580.00 | 0.25 | 1.25 | 0.00 | 0 | 108 | 48.61% | 0.04 | 0.00 | -0.13 | 0.08 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HUBS20250919P00390000 | 390.00 | 0.00 | 0.40 | 0.30 | 4 | 36 | 54.73% | -0.02 | 0.00 | -0.07 | 0.04 | -0.00 |
| HUBS20250919P00400000 | 400.00 | 0.45 | 0.95 | 0.52 | 15 | 214 | 54.46% | -0.03 | 0.00 | -0.12 | 0.07 | -0.01 |
| HUBS20250919P00410000 | 410.00 | 0.30 | 1.70 | 1.00 | 3 | 48 | 53.64% | -0.05 | 0.00 | -0.17 | 0.09 | -0.01 |
| HUBS20250919P00420000 | 420.00 | 0.00 | 1.55 | 1.25 | 2 | 291 | 49.13% | -0.06 | 0.00 | -0.19 | 0.11 | -0.01 |
| HUBS20250919P00430000 | 430.00 | 1.50 | 2.10 | 1.92 | 115 | 229 | 46.99% | -0.08 | 0.00 | -0.24 | 0.15 | -0.02 |
| HUBS20250919P00440000 | 440.00 | 1.65 | 3.20 | 2.82 | 7 | 194 | 45.94% | -0.12 | 0.00 | -0.31 | 0.20 | -0.02 |
| HUBS20250919P00450000 | 450.00 | 2.45 | 4.80 | 4.00 | 11 | 234 | 44.17% | -0.17 | 0.01 | -0.38 | 0.24 | -0.03 |
| HUBS20250919P00460000 | 460.00 | 4.80 | 5.70 | 5.41 | 8 | 52 | 41.92% | -0.23 | 0.01 | -0.44 | 0.29 | -0.04 |
| HUBS20250919P00470000 | 470.00 | 7.40 | 10.40 | 8.00 | 3 | 81 | 40.64% | -0.32 | 0.01 | -0.50 | 0.34 | -0.06 |
| HUBS20250919P00480000 | 480.00 | 10.60 | 11.70 | 11.24 | 5 | 57 | 39.97% | -0.41 | 0.01 | -0.54 | 0.37 | -0.07 |
| HUBS20250919P00490000 | 490.00 | 15.10 | 16.30 | 18.00 | 1 | 20 | 39.52% | -0.52 | 0.01 | -0.55 | 0.38 | -0.09 |
| HUBS20250919P00500000 | 500.00 | 20.90 | 22.20 | 23.60 | 2 | 91 | 39.20% | -0.62 | 0.01 | -0.52 | 0.36 | -0.10 |
| HUBS20250919P00510000 | 510.00 | 25.50 | 32.30 | 0.00 | 0 | 5 | 40.63% | -0.71 | 0.01 | -0.48 | 0.33 | -0.11 |
| HUBS20250919P00520000 | 520.00 | 33.30 | 40.60 | 39.20 | 1 | 115 | 38.39% | -0.80 | 0.01 | -0.37 | 0.26 | -0.11 |
| HUBS20250919P00530000 | 530.00 | 41.50 | 49.40 | 0.00 | 0 | 4 | 37.33% | -0.88 | 0.01 | -0.27 | 0.19 | -0.10 |
| HUBS20250919P00540000 | 540.00 | 52.20 | 57.30 | 54.11 | 3 | 28 | 37.37% | -0.93 | 0.00 | -0.20 | 0.13 | -0.09 |
| HUBS20250919P00550000 | 550.00 | 62.20 | 66.60 | 0.00 | 0 | 2 | 38.94% | -0.95 | 0.00 | -0.16 | 0.10 | -0.07 |
| HUBS20250919P00560000 | 560.00 | 71.40 | 76.20 | 0.00 | 0 | 10 | 44.99% | -0.95 | 0.00 | -0.18 | 0.10 | -0.08 |
| HUBS20250919P00570000 | 570.00 | 81.10 | 86.40 | 0.00 | 0 | 0 | 48.23% | -0.96 | 0.00 | -0.17 | 0.09 | -0.08 |
| HUBS20250919P00580000 | 580.00 | 89.00 | 96.40 | 0.00 | 0 | 0 | 66.07% | -0.90 | 0.00 | -0.38 | 0.16 | -0.11 |
