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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LNT20250919P00040000 | 40.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 145.08% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| LNT20250919P00042500 | 42.50 | 0.00 | 0.70 | 0.00 | 0 | 0 | 129.57% | -0.04 | 0.00 | -0.04 | 0.01 | -0.00 |
| LNT20250919P00045000 | 45.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 136.95% | -0.07 | 0.01 | -0.08 | 0.02 | -0.00 |
| LNT20250919P00047500 | 47.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 91.14% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| LNT20250919P00050000 | 50.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 78.54% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| LNT20250919P00055000 | 55.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 73.37% | -0.11 | 0.02 | -0.06 | 0.02 | -0.00 |
| LNT20250919P00057500 | 57.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 39.18% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| LNT20250919P00060000 | 60.00 | 0.00 | 0.55 | 0.00 | 0 | 10 | 32.20% | -0.09 | 0.04 | -0.02 | 0.02 | -0.00 |
| LNT20250919P00062500 | 62.50 | 0.00 | 0.70 | 0.00 | 0 | 36 | 25.83% | -0.21 | 0.09 | -0.03 | 0.04 | -0.00 |
| LNT20250919P00065000 | 65.00 | 0.00 | 2.25 | 0.00 | 0 | 22 | 21.72% | -0.51 | 0.17 | -0.05 | 0.05 | -0.01 |
| LNT20250919P00067500 | 67.50 | 1.10 | 4.80 | 0.00 | 0 | 0 | 54.52% | -0.63 | 0.06 | -0.10 | 0.05 | -0.01 |
| LNT20250919P00070000 | 70.00 | 3.60 | 7.20 | 0.00 | 0 | 0 | 37.61% | -0.90 | 0.07 | -0.06 | 0.02 | -0.01 |
| LNT20250919P00072500 | 72.50 | 6.10 | 10.00 | 0.00 | 0 | 10 | 50.94% | -0.90 | 0.04 | -0.07 | 0.02 | -0.01 |
| LNT20250919P00075000 | 75.00 | 8.50 | 12.50 | 0.00 | 0 | 0 | 58.02% | -0.93 | 0.03 | -0.06 | 0.02 | -0.01 |
| LNT20250919P00080000 | 80.00 | 14.00 | 16.10 | 0.00 | 0 | 0 | 108.41% | -0.82 | 0.02 | -0.14 | 0.03 | -0.01 |
| LNT20250919P00085000 | 85.00 | 18.80 | 21.40 | 0.00 | 0 | 0 | 133.63% | -0.83 | 0.02 | -0.17 | 0.03 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LNT20250919C00040000 | 40.00 | 22.60 | 26.70 | 0.00 | 0 | 0 | 216.90% | 0.92 | 0.01 | -0.15 | 0.02 | 0.01 |
| LNT20250919C00042500 | 42.50 | 20.10 | 24.10 | 0.00 | 0 | 0 | 190.95% | 0.92 | 0.01 | -0.14 | 0.02 | 0.01 |
| LNT20250919C00045000 | 45.00 | 17.90 | 21.20 | 0.00 | 0 | 0 | 171.09% | 0.91 | 0.01 | -0.13 | 0.02 | 0.01 |
| LNT20250919C00047500 | 47.50 | 15.10 | 19.00 | 0.00 | 0 | 0 | 147.93% | 0.90 | 0.01 | -0.12 | 0.02 | 0.02 |
| LNT20250919C00050000 | 50.00 | 12.80 | 16.70 | 0.00 | 0 | 0 | 137.51% | 0.88 | 0.01 | -0.13 | 0.03 | 0.02 |
| LNT20250919C00055000 | 55.00 | 8.00 | 10.70 | 0.00 | 0 | 0 | 77.62% | 0.89 | 0.02 | -0.07 | 0.03 | 0.02 |
| LNT20250919C00057500 | 57.50 | 5.40 | 9.10 | 0.00 | 0 | 0 | 84.26% | 0.81 | 0.03 | -0.11 | 0.04 | 0.02 |
| LNT20250919C00060000 | 60.00 | 3.00 | 6.70 | 0.00 | 0 | 0 | 69.09% | 0.76 | 0.04 | -0.10 | 0.04 | 0.02 |
| LNT20250919C00062500 | 62.50 | 1.40 | 4.30 | 0.00 | 0 | 1 | 16.21% | 0.92 | 0.08 | -0.01 | 0.02 | 0.02 |
| LNT20250919C00065000 | 65.00 | 0.50 | 2.80 | 0.00 | 0 | 105 | 28.26% | 0.54 | 0.11 | -0.05 | 0.05 | 0.01 |
| LNT20250919C00067500 | 67.50 | 0.00 | 0.70 | 0.11 | 1 | 204 | 16.22% | 0.15 | 0.11 | -0.02 | 0.03 | 0.00 |
| LNT20250919C00070000 | 70.00 | 0.00 | 0.95 | 0.00 | 0 | 16 | 35.38% | 0.17 | 0.06 | -0.04 | 0.03 | 0.00 |
| LNT20250919C00072500 | 72.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 46.34% | 0.13 | 0.04 | -0.04 | 0.03 | 0.00 |
| LNT20250919C00075000 | 75.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 60.14% | 0.13 | 0.03 | -0.06 | 0.03 | 0.00 |
| LNT20250919C00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 99.77% | 0.18 | 0.02 | -0.12 | 0.03 | 0.00 |
| LNT20250919C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 118.09% | 0.16 | 0.02 | -0.13 | 0.03 | 0.00 |
