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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IESC20250919P00260000 | 260.00 | 0.00 | 1.80 | 0.00 | 0 | 54 | 85.69% | -0.03 | 0.00 | -0.13 | 0.05 | -0.00 |
| IESC20250919P00270000 | 270.00 | 0.00 | 2.30 | 0.00 | 0 | 77 | 86.97% | -0.05 | 0.00 | -0.21 | 0.07 | -0.01 |
| IESC20250919P00280000 | 280.00 | 0.10 | 2.50 | 0.00 | 0 | 36 | 75.17% | -0.05 | 0.00 | -0.19 | 0.07 | -0.01 |
| IESC20250919P00290000 | 290.00 | 0.00 | 1.65 | 0.00 | 0 | 108 | 59.43% | -0.04 | 0.00 | -0.13 | 0.06 | -0.01 |
| IESC20250919P00300000 | 300.00 | 0.00 | 2.25 | 1.33 | 4 | 122 | 56.53% | -0.07 | 0.00 | -0.18 | 0.09 | -0.01 |
| IESC20250919P00310000 | 310.00 | 0.20 | 2.60 | 2.78 | 17 | 65 | 54.83% | -0.11 | 0.00 | -0.25 | 0.13 | -0.01 |
| IESC20250919P00320000 | 320.00 | 1.30 | 5.30 | 5.29 | 13 | 67 | 54.95% | -0.17 | 0.01 | -0.35 | 0.18 | -0.02 |
| IESC20250919P00330000 | 330.00 | 5.30 | 6.80 | 7.60 | 15 | 22 | 53.29% | -0.25 | 0.01 | -0.42 | 0.22 | -0.03 |
| IESC20250919P00340000 | 340.00 | 8.40 | 10.90 | 0.00 | 0 | 15 | 52.39% | -0.35 | 0.01 | -0.48 | 0.25 | -0.04 |
| IESC20250919P00350000 | 350.00 | 11.20 | 15.00 | 0.00 | 0 | 7 | 50.95% | -0.45 | 0.01 | -0.51 | 0.27 | -0.06 |
| IESC20250919P00360000 | 360.00 | 18.00 | 20.50 | 0.00 | 0 | 18 | 48.72% | -0.57 | 0.01 | -0.48 | 0.27 | -0.07 |
| IESC20250919P00370000 | 370.00 | 23.90 | 27.00 | 0.00 | 0 | 1 | 49.63% | -0.68 | 0.01 | -0.45 | 0.25 | -0.08 |
| IESC20250919P00380000 | 380.00 | 31.80 | 34.90 | 39.50 | 1 | 0 | 47.37% | -0.78 | 0.01 | -0.35 | 0.20 | -0.08 |
| IESC20250919P00390000 | 390.00 | 40.50 | 43.50 | 0.00 | 0 | 1 | 47.37% | -0.86 | 0.01 | -0.27 | 0.15 | -0.08 |
| IESC20250919P00400000 | 400.00 | 48.70 | 52.60 | 0.00 | 0 | 0 | 45.94% | -0.92 | 0.01 | -0.18 | 0.10 | -0.07 |
| IESC20250919P00410000 | 410.00 | 57.90 | 62.20 | 0.00 | 0 | 0 | 48.75% | -0.95 | 0.00 | -0.14 | 0.07 | -0.06 |
| IESC20250919P00420000 | 420.00 | 67.70 | 72.00 | 0.00 | 0 | 0 | 45.47% | -0.99 | 0.00 | -0.07 | 0.02 | -0.02 |
| IESC20250919P00430000 | 430.00 | 77.80 | 81.90 | 0.00 | 0 | 0 | 78.22% | -0.89 | 0.00 | -0.36 | 0.13 | -0.09 |
| IESC20250919P00440000 | 440.00 | 87.70 | 91.90 | 0.00 | 0 | 0 | 84.58% | -0.90 | 0.00 | -0.37 | 0.12 | -0.09 |
| IESC20250919P00450000 | 450.00 | 97.80 | 101.90 | 0.00 | 0 | 0 | 90.69% | -0.90 | 0.00 | -0.38 | 0.12 | -0.09 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IESC20250919C00260000 | 260.00 | 88.70 | 92.30 | 0.00 | 0 | 1 | 106.65% | 0.94 | 0.00 | -0.29 | 0.08 | 0.09 |
| IESC20250919C00270000 | 270.00 | 78.80 | 82.10 | 0.00 | 0 | 1 | 48.71% | 1.00 | 0.00 | 0.00 | 0.01 | 0.10 |
| IESC20250919C00280000 | 280.00 | 69.00 | 72.60 | 0.00 | 0 | 3 | 51.13% | 0.99 | 0.00 | -0.02 | 0.02 | 0.11 |
| IESC20250919C00290000 | 290.00 | 59.20 | 62.20 | 0.00 | 0 | 8 | 50.71% | 0.98 | 0.00 | -0.05 | 0.04 | 0.11 |
| IESC20250919C00300000 | 300.00 | 49.80 | 53.50 | 44.00 | 1 | 6 | 53.61% | 0.94 | 0.00 | -0.14 | 0.08 | 0.11 |
| IESC20250919C00310000 | 310.00 | 40.50 | 44.60 | 0.00 | 0 | 7 | 49.63% | 0.91 | 0.00 | -0.18 | 0.11 | 0.11 |
| IESC20250919C00320000 | 320.00 | 32.30 | 35.30 | 0.00 | 0 | 59 | 52.78% | 0.84 | 0.01 | -0.32 | 0.17 | 0.10 |
| IESC20250919C00330000 | 330.00 | 24.60 | 27.80 | 0.00 | 0 | 20 | 50.90% | 0.76 | 0.01 | -0.39 | 0.22 | 0.09 |
| IESC20250919C00340000 | 340.00 | 18.20 | 20.80 | 13.20 | 11 | 18 | 49.89% | 0.66 | 0.01 | -0.45 | 0.25 | 0.08 |
| IESC20250919C00350000 | 350.00 | 12.50 | 15.40 | 0.00 | 0 | 33 | 50.26% | 0.55 | 0.01 | -0.50 | 0.27 | 0.07 |
| IESC20250919C00360000 | 360.00 | 7.30 | 10.90 | 7.40 | 24 | 54 | 50.26% | 0.43 | 0.01 | -0.49 | 0.27 | 0.05 |
| IESC20250919C00370000 | 370.00 | 3.60 | 7.00 | 3.30 | 1 | 25 | 48.55% | 0.32 | 0.01 | -0.43 | 0.25 | 0.04 |
| IESC20250919C00380000 | 380.00 | 1.10 | 4.70 | 0.00 | 0 | 106 | 47.93% | 0.23 | 0.01 | -0.35 | 0.21 | 0.03 |
| IESC20250919C00390000 | 390.00 | 0.35 | 3.30 | 0.00 | 0 | 74 | 41.68% | 0.12 | 0.01 | -0.20 | 0.14 | 0.02 |
| IESC20250919C00400000 | 400.00 | 0.00 | 2.90 | 0.00 | 0 | 127 | 47.22% | 0.09 | 0.01 | -0.19 | 0.12 | 0.01 |
| IESC20250919C00410000 | 410.00 | 0.00 | 2.35 | 0.00 | 0 | 101 | 51.09% | 0.07 | 0.00 | -0.17 | 0.10 | 0.01 |
| IESC20250919C00420000 | 420.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 59.62% | 0.08 | 0.00 | -0.20 | 0.10 | 0.01 |
| IESC20250919C00430000 | 430.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 65.34% | 0.07 | 0.00 | -0.21 | 0.09 | 0.01 |
| IESC20250919C00440000 | 440.00 | 0.00 | 2.30 | 0.00 | 0 | 1 | 71.04% | 0.06 | 0.00 | -0.21 | 0.09 | 0.01 |
| IESC20250919C00450000 | 450.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 76.51% | 0.06 | 0.00 | -0.22 | 0.08 | 0.01 |
