Scadenza
Puts
per la data del mercato September 05, 2025
Calls
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IDCC20250919P00195000 | 195.00 | 0.05 | 2.15 | 0.00 | 0 | 17 | 114.10% | -0.03 | 0.00 | -0.15 | 0.04 | -0.00 |
| IDCC20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 162 | 114.17% | -0.04 | 0.00 | -0.19 | 0.05 | -0.00 |
| IDCC20250919P00210000 | 210.00 | 0.00 | 1.25 | 0.00 | 0 | 80 | 91.46% | -0.03 | 0.00 | -0.12 | 0.04 | -0.00 |
| IDCC20250919P00220000 | 220.00 | 0.00 | 1.50 | 0.00 | 0 | 75 | 82.99% | -0.04 | 0.00 | -0.13 | 0.05 | -0.00 |
| IDCC20250919P00230000 | 230.00 | 0.10 | 2.15 | 0.00 | 0 | 103 | 71.27% | -0.04 | 0.00 | -0.13 | 0.05 | -0.00 |
| IDCC20250919P00240000 | 240.00 | 0.00 | 1.00 | 0.47 | 1 | 94 | 54.94% | -0.04 | 0.00 | -0.08 | 0.05 | -0.00 |
| IDCC20250919P00250000 | 250.00 | 0.00 | 2.25 | 0.00 | 0 | 70 | 54.73% | -0.08 | 0.00 | -0.16 | 0.08 | -0.01 |
| IDCC20250919P00260000 | 260.00 | 0.00 | 2.60 | 0.00 | 0 | 15 | 44.11% | -0.10 | 0.01 | -0.15 | 0.10 | -0.01 |
| IDCC20250919P00270000 | 270.00 | 0.35 | 3.70 | 0.00 | 0 | 9 | 39.83% | -0.17 | 0.01 | -0.21 | 0.15 | -0.02 |
| IDCC20250919P00280000 | 280.00 | 2.00 | 5.80 | 0.00 | 0 | 0 | 33.34% | -0.29 | 0.02 | -0.23 | 0.19 | -0.03 |
| IDCC20250919P00290000 | 290.00 | 6.60 | 9.60 | 0.00 | 0 | 0 | 31.76% | -0.50 | 0.02 | -0.27 | 0.23 | -0.05 |
| IDCC20250919P00300000 | 300.00 | 12.80 | 15.70 | 0.00 | 0 | 1 | 29.42% | -0.73 | 0.02 | -0.21 | 0.19 | -0.06 |
| IDCC20250919P00310000 | 310.00 | 20.70 | 24.10 | 0.00 | 0 | 0 | 37.63% | -0.82 | 0.01 | -0.22 | 0.15 | -0.06 |
| IDCC20250919P00320000 | 320.00 | 30.40 | 33.70 | 0.00 | 0 | 0 | 45.56% | -0.87 | 0.01 | -0.22 | 0.12 | -0.06 |
| IDCC20250919P00330000 | 330.00 | 40.40 | 43.80 | 0.00 | 0 | 0 | 54.77% | -0.89 | 0.01 | -0.23 | 0.11 | -0.06 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IDCC20250919C00195000 | 195.00 | 91.50 | 94.90 | 0.00 | 0 | 1 | 126.07% | 0.96 | 0.00 | -0.21 | 0.05 | 0.07 |
| IDCC20250919C00200000 | 200.00 | 86.50 | 89.90 | 0.00 | 0 | 49 | 113.08% | 0.96 | 0.00 | -0.17 | 0.05 | 0.07 |
| IDCC20250919C00210000 | 210.00 | 76.50 | 79.90 | 0.00 | 0 | 5 | 107.49% | 0.95 | 0.00 | -0.21 | 0.06 | 0.08 |
| IDCC20250919C00220000 | 220.00 | 66.50 | 69.90 | 0.00 | 0 | 31 | 94.45% | 0.94 | 0.00 | -0.20 | 0.07 | 0.08 |
| IDCC20250919C00230000 | 230.00 | 57.00 | 59.70 | 60.50 | 5 | 43 | 42.93% | 1.00 | 0.00 | 0.00 | 0.00 | 0.09 |
| IDCC20250919C00240000 | 240.00 | 47.00 | 50.10 | 0.00 | 0 | 23 | 47.93% | 0.98 | 0.00 | -0.04 | 0.03 | 0.09 |
| IDCC20250919C00250000 | 250.00 | 36.90 | 40.30 | 0.00 | 0 | 48 | 43.58% | 0.96 | 0.00 | -0.06 | 0.05 | 0.09 |
| IDCC20250919C00260000 | 260.00 | 27.90 | 30.70 | 0.00 | 0 | 249 | 31.56% | 0.96 | 0.00 | -0.05 | 0.05 | 0.10 |
| IDCC20250919C00270000 | 270.00 | 18.30 | 21.80 | 0.00 | 0 | 39 | 35.89% | 0.85 | 0.01 | -0.16 | 0.13 | 0.09 |
| IDCC20250919C00280000 | 280.00 | 11.10 | 14.20 | 14.18 | 2 | 114 | 32.62% | 0.72 | 0.02 | -0.22 | 0.19 | 0.07 |
| IDCC20250919C00290000 | 290.00 | 5.40 | 8.30 | 7.91 | 2 | 34 | 33.25% | 0.51 | 0.02 | -0.27 | 0.23 | 0.05 |
| IDCC20250919C00300000 | 300.00 | 1.90 | 4.70 | 2.70 | 23 | 172 | 31.06% | 0.30 | 0.02 | -0.22 | 0.20 | 0.03 |
| IDCC20250919C00310000 | 310.00 | 0.00 | 2.80 | 0.00 | 0 | 2 | 31.62% | 0.15 | 0.01 | -0.15 | 0.13 | 0.02 |
| IDCC20250919C00320000 | 320.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 39.69% | 0.11 | 0.01 | -0.15 | 0.11 | 0.01 |
| IDCC20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 47.78% | 0.09 | 0.01 | -0.16 | 0.09 | 0.01 |
