Scadenza
Puts
per la data del mercato September 04, 2025
Calls
per la data del mercato September 04, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| J20250919P00095000 | 95.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 88.53% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| J20250919P00100000 | 100.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 78.60% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| J20250919P00105000 | 105.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 69.07% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| J20250919P00110000 | 110.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 62.40% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| J20250919P00115000 | 115.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 53.22% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| J20250919P00120000 | 120.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 45.91% | -0.02 | 0.00 | -0.02 | 0.02 | -0.00 |
| J20250919P00125000 | 125.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 38.12% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| J20250919P00130000 | 130.00 | 0.00 | 0.55 | 0.00 | 0 | 16 | 29.87% | -0.05 | 0.01 | -0.03 | 0.03 | -0.00 |
| J20250919P00135000 | 135.00 | 0.05 | 1.00 | 0.00 | 0 | 7 | 27.83% | -0.13 | 0.03 | -0.06 | 0.06 | -0.01 |
| J20250919P00140000 | 140.00 | 0.00 | 2.20 | 0.00 | 0 | 5 | 21.89% | -0.28 | 0.05 | -0.07 | 0.10 | -0.02 |
| J20250919P00145000 | 145.00 | 2.40 | 2.90 | 0.00 | 0 | 4 | 18.21% | -0.61 | 0.08 | -0.07 | 0.11 | -0.03 |
| J20250919P00150000 | 150.00 | 4.40 | 8.40 | 0.00 | 0 | 3 | 19.40% | -0.88 | 0.04 | -0.04 | 0.06 | -0.03 |
| J20250919P00155000 | 155.00 | 9.30 | 13.10 | 0.00 | 0 | 0 | 23.99% | -0.96 | 0.02 | -0.03 | 0.02 | -0.02 |
| J20250919P00160000 | 160.00 | 14.20 | 18.30 | 0.00 | 0 | 0 | 59.44% | -0.80 | 0.02 | -0.16 | 0.08 | -0.04 |
| J20250919P00165000 | 165.00 | 19.30 | 23.30 | 0.00 | 0 | 0 | 44.51% | -0.94 | 0.01 | -0.06 | 0.03 | -0.03 |
| J20250919P00170000 | 170.00 | 24.40 | 28.40 | 0.00 | 0 | 0 | 54.80% | -0.94 | 0.01 | -0.07 | 0.04 | -0.03 |
| J20250919P00175000 | 175.00 | 29.20 | 33.40 | 0.00 | 0 | 0 | 91.54% | -0.84 | 0.01 | -0.22 | 0.07 | -0.04 |
| J20250919P00180000 | 180.00 | 34.80 | 38.40 | 0.00 | 0 | 0 | 99.87% | -0.85 | 0.01 | -0.23 | 0.07 | -0.04 |
| J20250919P00185000 | 185.00 | 39.20 | 43.40 | 0.00 | 0 | 0 | 107.77% | -0.85 | 0.01 | -0.24 | 0.07 | -0.05 |
| J20250919P00190000 | 190.00 | 44.70 | 48.40 | 0.00 | 0 | 0 | 113.70% | -0.87 | 0.01 | -0.24 | 0.06 | -0.05 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| J20250919C00095000 | 95.00 | 47.20 | 50.20 | 0.00 | 0 | 0 | 103.73% | 0.98 | 0.00 | -0.04 | 0.01 | 0.04 |
| J20250919C00100000 | 100.00 | 42.10 | 44.90 | 0.00 | 0 | 0 | 66.32% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| J20250919C00105000 | 105.00 | 37.20 | 40.50 | 0.00 | 0 | 0 | 89.15% | 0.96 | 0.00 | -0.06 | 0.02 | 0.04 |
| J20250919C00110000 | 110.00 | 32.20 | 35.10 | 0.00 | 0 | 0 | 66.20% | 0.98 | 0.00 | -0.03 | 0.01 | 0.04 |
| J20250919C00115000 | 115.00 | 27.30 | 30.50 | 0.00 | 0 | 0 | 67.55% | 0.95 | 0.00 | -0.06 | 0.03 | 0.04 |
| J20250919C00120000 | 120.00 | 22.60 | 25.20 | 0.00 | 0 | 0 | 56.53% | 0.95 | 0.01 | -0.05 | 0.03 | 0.05 |
| J20250919C00125000 | 125.00 | 17.40 | 20.40 | 0.00 | 0 | 0 | 45.74% | 0.94 | 0.01 | -0.05 | 0.04 | 0.05 |
| J20250919C00130000 | 130.00 | 12.50 | 15.80 | 0.00 | 0 | 0 | 40.34% | 0.89 | 0.02 | -0.07 | 0.05 | 0.05 |
| J20250919C00135000 | 135.00 | 8.00 | 10.90 | 0.00 | 0 | 0 | 32.87% | 0.83 | 0.03 | -0.08 | 0.07 | 0.04 |
| J20250919C00140000 | 140.00 | 4.70 | 5.40 | 0.00 | 0 | 25 | 22.07% | 0.72 | 0.05 | -0.07 | 0.10 | 0.04 |
| J20250919C00145000 | 145.00 | 1.50 | 1.90 | 1.83 | 3 | 6 | 18.36% | 0.40 | 0.07 | -0.07 | 0.11 | 0.02 |
| J20250919C00150000 | 150.00 | 0.20 | 0.45 | 0.30 | 4 | 49 | 18.83% | 0.13 | 0.04 | -0.04 | 0.06 | 0.01 |
| J20250919C00155000 | 155.00 | 0.00 | 1.45 | 0.00 | 0 | 86 | 34.54% | 0.15 | 0.02 | -0.08 | 0.07 | 0.01 |
| J20250919C00160000 | 160.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 39.15% | 0.09 | 0.01 | -0.06 | 0.05 | 0.01 |
| J20250919C00165000 | 165.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 51.38% | 0.10 | 0.01 | -0.09 | 0.05 | 0.01 |
| J20250919C00170000 | 170.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 55.23% | 0.07 | 0.01 | -0.07 | 0.04 | 0.00 |
| J20250919C00175000 | 175.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 68.82% | 0.09 | 0.01 | -0.11 | 0.05 | 0.00 |
| J20250919C00180000 | 180.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 75.94% | 0.08 | 0.01 | -0.11 | 0.04 | 0.00 |
| J20250919C00185000 | 185.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 82.71% | 0.08 | 0.01 | -0.11 | 0.04 | 0.00 |
| J20250919C00190000 | 190.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 89.16% | 0.07 | 0.01 | -0.12 | 0.04 | 0.00 |
