Scadenza
Calls
per la data del mercato September 11, 2025
Puts
per la data del mercato September 11, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LCID20250919C00015000 | 15.00 | 4.85 | 5.00 | 5.20 | 101 | 149 | 127.88% | 0.97 | 0.04 | -0.04 | 0.00 | 0.00 |
| LCID20250919C00015500 | 15.50 | 4.35 | 4.50 | 0.00 | 0 | 17 | 125.54% | 0.94 | 0.05 | -0.04 | 0.00 | 0.00 |
| LCID20250919C00016000 | 16.00 | 3.85 | 4.00 | 4.22 | 65 | 329 | 104.25% | 0.96 | 0.06 | -0.03 | 0.00 | 0.00 |
| LCID20250919C00016500 | 16.50 | 3.30 | 3.50 | 3.35 | 1 | 146 | 92.69% | 0.95 | 0.08 | -0.03 | 0.00 | 0.00 |
| LCID20250919C00017000 | 17.00 | 2.87 | 3.00 | 3.08 | 3 | 300 | 94.29% | 0.90 | 0.09 | -0.04 | 0.00 | 0.00 |
| LCID20250919C00017500 | 17.50 | 2.27 | 2.64 | 0.00 | 0 | 205 | 78.60% | 0.90 | 0.12 | -0.04 | 0.00 | 0.00 |
| LCID20250919C00018000 | 18.00 | 1.94 | 2.07 | 2.16 | 40 | 1,371 | 73.57% | 0.84 | 0.15 | -0.04 | 0.01 | 0.00 |
| LCID20250919C00018500 | 18.50 | 1.55 | 1.66 | 1.72 | 5 | 670 | 74.51% | 0.75 | 0.17 | -0.05 | 0.01 | 0.00 |
| LCID20250919C00019000 | 19.00 | 1.23 | 1.31 | 1.27 | 247 | 2,666 | 73.85% | 0.66 | 0.18 | -0.06 | 0.01 | 0.00 |
| LCID20250919C00019500 | 19.50 | 0.94 | 1.02 | 1.01 | 282 | 150 | 75.96% | 0.57 | 0.19 | -0.06 | 0.01 | 0.00 |
| LCID20250919C00020000 | 20.00 | 0.71 | 0.80 | 0.80 | 2,340 | 8,072 | 79.33% | 0.48 | 0.18 | -0.06 | 0.01 | 0.00 |
| LCID20250919C00020500 | 20.50 | 0.56 | 0.66 | 0.57 | 370 | 301 | 81.12% | 0.39 | 0.16 | -0.06 | 0.01 | 0.00 |
| LCID20250919C00021000 | 21.00 | 0.42 | 0.52 | 0.51 | 178 | 960 | 84.18% | 0.33 | 0.15 | -0.06 | 0.01 | 0.00 |
| LCID20250919C00021500 | 21.50 | 0.37 | 0.41 | 0.41 | 25 | 248 | 87.47% | 0.27 | 0.13 | -0.05 | 0.01 | 0.00 |
| LCID20250919C00022000 | 22.00 | 0.30 | 0.33 | 0.32 | 517 | 3,798 | 92.32% | 0.23 | 0.11 | -0.05 | 0.01 | 0.00 |
| LCID20250919C00022500 | 22.50 | 0.20 | 0.36 | 0.28 | 57 | 25 | 96.08% | 0.19 | 0.10 | -0.05 | 0.01 | 0.00 |
| LCID20250919C00023000 | 23.00 | 0.19 | 0.26 | 0.24 | 196 | 122 | 98.19% | 0.16 | 0.08 | -0.04 | 0.01 | 0.00 |
| LCID20250919C00023500 | 23.50 | 0.20 | 0.22 | 0.22 | 1 | 12 | 104.70% | 0.14 | 0.07 | -0.04 | 0.01 | 0.00 |
| LCID20250919C00024000 | 24.00 | 0.11 | 0.25 | 0.18 | 3 | 15 | 109.75% | 0.13 | 0.06 | -0.04 | 0.01 | 0.00 |
| LCID20250919C00024500 | 24.50 | 0.12 | 0.19 | 0.16 | 8 | 27 | 113.17% | 0.11 | 0.06 | -0.04 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LCID20250919P00015000 | 15.00 | 0.01 | 0.04 | 0.03 | 43 | 11,791 | 100.75% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| LCID20250919P00015500 | 15.50 | 0.02 | 0.05 | 0.05 | 729 | 67 | 98.61% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| LCID20250919P00016000 | 16.00 | 0.03 | 0.08 | 0.12 | 16 | 10,735 | 93.93% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| LCID20250919P00016500 | 16.50 | 0.06 | 0.10 | 0.10 | 27 | 328 | 88.79% | -0.08 | 0.06 | -0.02 | 0.00 | -0.00 |
| LCID20250919P00017000 | 17.00 | 0.12 | 0.14 | 0.15 | 71 | 739 | 83.94% | -0.11 | 0.07 | -0.03 | 0.01 | -0.00 |
| LCID20250919P00017500 | 17.50 | 0.16 | 0.20 | 0.19 | 63 | 270 | 81.69% | -0.15 | 0.10 | -0.04 | 0.01 | -0.00 |
| LCID20250919P00018000 | 18.00 | 0.24 | 0.29 | 0.30 | 140 | 966 | 78.34% | -0.20 | 0.12 | -0.04 | 0.01 | -0.00 |
| LCID20250919P00018500 | 18.50 | 0.36 | 0.42 | 0.40 | 358 | 884 | 78.37% | -0.28 | 0.14 | -0.05 | 0.01 | -0.00 |
| LCID20250919P00019000 | 19.00 | 0.53 | 0.60 | 0.63 | 601 | 3,502 | 77.35% | -0.36 | 0.16 | -0.05 | 0.01 | -0.00 |
| LCID20250919P00019500 | 19.50 | 0.76 | 0.83 | 0.83 | 246 | 259 | 78.74% | -0.44 | 0.17 | -0.06 | 0.01 | -0.00 |
| LCID20250919P00020000 | 20.00 | 1.03 | 1.14 | 1.09 | 420 | 5,950 | 80.17% | -0.53 | 0.17 | -0.06 | 0.01 | -0.00 |
| LCID20250919P00020500 | 20.50 | 1.36 | 1.48 | 1.40 | 26 | 85 | 82.92% | -0.60 | 0.15 | -0.06 | 0.01 | -0.00 |
| LCID20250919P00021000 | 21.00 | 1.74 | 1.88 | 1.82 | 3 | 196 | 87.73% | -0.66 | 0.14 | -0.06 | 0.01 | -0.00 |
| LCID20250919P00021500 | 21.50 | 2.11 | 2.32 | 0.00 | 0 | 40 | 89.60% | -0.72 | 0.12 | -0.05 | 0.01 | -0.00 |
| LCID20250919P00022000 | 22.00 | 2.53 | 2.77 | 0.00 | 0 | 42 | 93.41% | -0.76 | 0.11 | -0.05 | 0.01 | -0.00 |
| LCID20250919P00022500 | 22.50 | 2.98 | 3.20 | 0.00 | 0 | 24 | 98.45% | -0.79 | 0.09 | -0.05 | 0.01 | -0.00 |
| LCID20250919P00023000 | 23.00 | 3.40 | 3.70 | 0.00 | 0 | 38 | 104.85% | -0.81 | 0.08 | -0.05 | 0.01 | -0.00 |
| LCID20250919P00023500 | 23.50 | 3.90 | 4.20 | 0.00 | 0 | 8 | 106.78% | -0.84 | 0.07 | -0.04 | 0.01 | -0.00 |
| LCID20250919P00024000 | 24.00 | 4.35 | 4.70 | 0.00 | 0 | 9 | 118.94% | -0.84 | 0.07 | -0.05 | 0.01 | -0.00 |
| LCID20250919P00024500 | 24.50 | 4.75 | 5.20 | 0.00 | 0 | 7 | 114.82% | -0.87 | 0.06 | -0.04 | 0.01 | -0.00 |
