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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IOSP20250919P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 247.62% | -0.06 | 0.00 | -0.17 | 0.02 | -0.00 |
| IOSP20250919P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 261.08% | -0.09 | 0.00 | -0.26 | 0.03 | -0.00 |
| IOSP20250919P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 225.62% | -0.11 | 0.00 | -0.25 | 0.03 | -0.00 |
| IOSP20250919P00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 192.90% | -0.13 | 0.01 | -0.24 | 0.03 | -0.00 |
| IOSP20250919P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 128.82% | -0.11 | 0.01 | -0.14 | 0.03 | -0.00 |
| IOSP20250919P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 128.38% | -0.17 | 0.01 | -0.20 | 0.04 | -0.01 |
| IOSP20250919P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 104.58% | -0.22 | 0.02 | -0.19 | 0.05 | -0.01 |
| IOSP20250919P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 30.08% | -0.10 | 0.03 | -0.03 | 0.03 | -0.00 |
| IOSP20250919P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 44.79% | -0.42 | 0.05 | -0.11 | 0.07 | -0.01 |
| IOSP20250919P00090000 | 90.00 | 2.15 | 7.00 | 0.00 | 0 | 0 | 29.47% | -0.83 | 0.08 | -0.07 | 0.04 | -0.01 |
| IOSP20250919P00095000 | 95.00 | 7.00 | 11.70 | 0.00 | 0 | 1 | 39.51% | -0.96 | 0.04 | -0.06 | 0.01 | -0.00 |
| IOSP20250919P00100000 | 100.00 | 12.00 | 16.80 | 0.00 | 0 | 0 | 53.18% | -0.97 | 0.02 | -0.06 | 0.01 | -0.00 |
| IOSP20250919P00105000 | 105.00 | 17.00 | 21.80 | 0.00 | 0 | 0 | 65.43% | -0.98 | 0.02 | -0.06 | 0.01 | -0.00 |
| IOSP20250919P00110000 | 110.00 | 22.00 | 26.90 | 0.00 | 0 | 10 | 81.59% | -0.96 | 0.01 | -0.08 | 0.01 | -0.01 |
| IOSP20250919P00115000 | 115.00 | 27.00 | 31.90 | 0.00 | 0 | 0 | 158.61% | -0.79 | 0.01 | -0.29 | 0.05 | -0.02 |
| IOSP20250919P00120000 | 120.00 | 32.00 | 36.90 | 0.00 | 0 | 0 | 102.56% | -0.97 | 0.01 | -0.08 | 0.01 | -0.01 |
| IOSP20250919P00125000 | 125.00 | 37.00 | 41.90 | 0.00 | 0 | 0 | 105.82% | -0.98 | 0.01 | -0.07 | 0.01 | -0.00 |
| IOSP20250919P00130000 | 130.00 | 42.00 | 46.90 | 0.00 | 0 | 0 | 114.43% | -0.99 | 0.01 | -0.07 | 0.01 | -0.00 |
| IOSP20250919P00135000 | 135.00 | 47.00 | 51.90 | 0.00 | 0 | 0 | 122.59% | -0.99 | 0.00 | -0.07 | 0.00 | -0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IOSP20250919C00045000 | 45.00 | 38.20 | 43.00 | 0.00 | 0 | 0 | 269.56% | 0.94 | 0.00 | -0.20 | 0.02 | 0.01 |
| IOSP20250919C00050000 | 50.00 | 33.10 | 38.00 | 0.00 | 0 | 0 | 233.33% | 0.93 | 0.00 | -0.20 | 0.02 | 0.02 |
| IOSP20250919C00055000 | 55.00 | 28.30 | 33.00 | 0.00 | 0 | 0 | 200.42% | 0.92 | 0.00 | -0.19 | 0.03 | 0.02 |
| IOSP20250919C00060000 | 60.00 | 23.30 | 28.00 | 0.00 | 0 | 0 | 170.06% | 0.90 | 0.01 | -0.18 | 0.03 | 0.02 |
| IOSP20250919C00065000 | 65.00 | 18.50 | 23.00 | 0.00 | 0 | 0 | 141.64% | 0.88 | 0.01 | -0.17 | 0.03 | 0.02 |
| IOSP20250919C00070000 | 70.00 | 13.50 | 18.20 | 0.00 | 0 | 0 | 112.02% | 0.86 | 0.01 | -0.15 | 0.04 | 0.02 |
| IOSP20250919C00075000 | 75.00 | 8.50 | 13.30 | 0.00 | 0 | 0 | 92.75% | 0.81 | 0.02 | -0.15 | 0.05 | 0.02 |
| IOSP20250919C00080000 | 80.00 | 3.50 | 8.30 | 0.00 | 0 | 1 | 67.58% | 0.75 | 0.03 | -0.13 | 0.05 | 0.02 |
| IOSP20250919C00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 23.99% | 0.65 | 0.09 | -0.05 | 0.06 | 0.02 |
| IOSP20250919C00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 57.22% | 0.38 | 0.04 | -0.13 | 0.06 | 0.01 |
| IOSP20250919C00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 80.51% | 0.30 | 0.03 | -0.17 | 0.06 | 0.01 |
| IOSP20250919C00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 100.04% | 0.26 | 0.02 | -0.20 | 0.05 | 0.01 |
| IOSP20250919C00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 117.22% | 0.24 | 0.02 | -0.22 | 0.05 | 0.01 |
| IOSP20250919C00110000 | 110.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 51.12% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| IOSP20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 146.84% | 0.20 | 0.01 | -0.25 | 0.05 | 0.01 |
| IOSP20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 159.91% | 0.19 | 0.01 | -0.26 | 0.05 | 0.01 |
| IOSP20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 172.06% | 0.18 | 0.01 | -0.27 | 0.04 | 0.00 |
| IOSP20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 183.42% | 0.17 | 0.01 | -0.28 | 0.04 | 0.00 |
| IOSP20250919C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 194.11% | 0.17 | 0.01 | -0.29 | 0.04 | 0.00 |
