Scadenza
Calls
per la data del mercato September 05, 2025
Puts
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSK20250919C00090000 | 90.00 | 47.80 | 51.10 | 0.00 | 0 | 0 | 94.70% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| OSK20250919C00095000 | 95.00 | 42.90 | 46.10 | 0.00 | 0 | 0 | 133.23% | 0.95 | 0.00 | -0.13 | 0.03 | 0.03 |
| OSK20250919C00100000 | 100.00 | 37.80 | 40.80 | 0.00 | 0 | 1 | 108.11% | 0.96 | 0.00 | -0.09 | 0.03 | 0.04 |
| OSK20250919C00105000 | 105.00 | 33.00 | 35.90 | 0.00 | 0 | 0 | 94.77% | 0.95 | 0.00 | -0.09 | 0.03 | 0.04 |
| OSK20250919C00110000 | 110.00 | 28.70 | 30.90 | 0.00 | 0 | 0 | 84.99% | 0.94 | 0.01 | -0.10 | 0.03 | 0.04 |
| OSK20250919C00115000 | 115.00 | 23.10 | 26.90 | 0.00 | 0 | 0 | 93.48% | 0.88 | 0.01 | -0.18 | 0.06 | 0.04 |
| OSK20250919C00120000 | 120.00 | 18.00 | 22.00 | 0.00 | 0 | 0 | 64.12% | 0.90 | 0.01 | -0.10 | 0.05 | 0.04 |
| OSK20250919C00125000 | 125.00 | 13.20 | 16.30 | 0.00 | 0 | 15 | 54.69% | 0.87 | 0.01 | -0.11 | 0.06 | 0.04 |
| OSK20250919C00130000 | 130.00 | 8.70 | 11.70 | 0.00 | 0 | 9 | 23.46% | 0.95 | 0.02 | -0.02 | 0.03 | 0.05 |
| OSK20250919C00135000 | 135.00 | 5.40 | 7.50 | 0.00 | 0 | 96 | 33.62% | 0.72 | 0.04 | -0.11 | 0.09 | 0.04 |
| OSK20250919C00140000 | 140.00 | 1.95 | 3.70 | 2.90 | 1 | 87 | 28.88% | 0.52 | 0.05 | -0.11 | 0.11 | 0.03 |
| OSK20250919C00145000 | 145.00 | 0.85 | 2.60 | 0.00 | 0 | 42 | 32.97% | 0.31 | 0.04 | -0.11 | 0.10 | 0.02 |
| OSK20250919C00150000 | 150.00 | 0.00 | 1.95 | 0.00 | 0 | 18 | 35.98% | 0.18 | 0.03 | -0.09 | 0.07 | 0.01 |
| OSK20250919C00155000 | 155.00 | 0.00 | 0.95 | 0.00 | 0 | 287 | 36.56% | 0.09 | 0.02 | -0.05 | 0.04 | 0.00 |
| OSK20250919C00160000 | 160.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 44.91% | 0.07 | 0.01 | -0.06 | 0.04 | 0.00 |
| OSK20250919C00165000 | 165.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 52.69% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| OSK20250919C00170000 | 170.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 60.00% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| OSK20250919C00175000 | 175.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 66.92% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| OSK20250919C00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 73.51% | 0.05 | 0.00 | -0.07 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSK20250919P00090000 | 90.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 107.53% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| OSK20250919P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 87.03% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| OSK20250919P00100000 | 100.00 | 0.00 | 0.35 | 0.00 | 0 | 5 | 76.69% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| OSK20250919P00105000 | 105.00 | 0.00 | 0.35 | 0.05 | 4 | 7 | 66.76% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| OSK20250919P00110000 | 110.00 | 0.00 | 0.35 | 0.00 | 0 | 21 | 57.18% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| OSK20250919P00115000 | 115.00 | 0.00 | 0.55 | 0.00 | 0 | 2 | 56.13% | -0.03 | 0.00 | -0.04 | 0.02 | -0.00 |
| OSK20250919P00120000 | 120.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 42.15% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| OSK20250919P00125000 | 125.00 | 0.05 | 0.80 | 0.00 | 0 | 9 | 35.67% | -0.05 | 0.01 | -0.03 | 0.03 | -0.00 |
| OSK20250919P00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 18 | 29.77% | -0.10 | 0.02 | -0.05 | 0.05 | -0.00 |
| OSK20250919P00135000 | 135.00 | 1.10 | 1.60 | 1.81 | 6 | 16 | 31.00% | -0.27 | 0.04 | -0.10 | 0.09 | -0.01 |
| OSK20250919P00140000 | 140.00 | 2.40 | 3.80 | 0.00 | 0 | 17 | 28.40% | -0.49 | 0.05 | -0.11 | 0.11 | -0.02 |
| OSK20250919P00145000 | 145.00 | 5.00 | 8.50 | 0.00 | 0 | 13 | 33.36% | -0.70 | 0.04 | -0.12 | 0.09 | -0.03 |
| OSK20250919P00150000 | 150.00 | 8.80 | 12.80 | 0.00 | 0 | 3 | 27.54% | -0.92 | 0.03 | -0.06 | 0.04 | -0.02 |
| OSK20250919P00155000 | 155.00 | 13.60 | 17.50 | 0.00 | 0 | 0 | 45.66% | -0.88 | 0.02 | -0.10 | 0.06 | -0.03 |
| OSK20250919P00160000 | 160.00 | 18.60 | 22.40 | 0.00 | 0 | 0 | 39.09% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
| OSK20250919P00165000 | 165.00 | 23.60 | 27.40 | 0.00 | 0 | 0 | 52.33% | -0.96 | 0.01 | -0.06 | 0.02 | -0.02 |
| OSK20250919P00170000 | 170.00 | 28.40 | 31.90 | 0.00 | 0 | 0 | 61.68% | -0.95 | 0.01 | -0.07 | 0.03 | -0.02 |
| OSK20250919P00175000 | 175.00 | 33.40 | 37.30 | 0.00 | 0 | 0 | 70.67% | -0.95 | 0.01 | -0.08 | 0.03 | -0.02 |
| OSK20250919P00180000 | 180.00 | 38.40 | 42.40 | 0.00 | 0 | 0 | 77.48% | -0.95 | 0.01 | -0.09 | 0.03 | -0.02 |
