Scadenza
Puts
per la data del mercato September 11, 2025
Calls
per la data del mercato September 11, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAG20250919P00140000 | 140.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 79.26% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| PAG20250919P00145000 | 145.00 | 0.00 | 1.45 | 0.00 | 0 | 4 | 74.10% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| PAG20250919P00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 65.06% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| PAG20250919P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 14 | 56.20% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| PAG20250919P00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 62.83% | -0.05 | 0.01 | -0.11 | 0.03 | -0.00 |
| PAG20250919P00165000 | 165.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 60.10% | -0.09 | 0.01 | -0.16 | 0.04 | -0.00 |
| PAG20250919P00170000 | 170.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 42.18% | -0.08 | 0.01 | -0.10 | 0.04 | -0.00 |
| PAG20250919P00175000 | 175.00 | 0.00 | 1.50 | 0.00 | 0 | 2 | 37.63% | -0.14 | 0.02 | -0.14 | 0.06 | -0.01 |
| PAG20250919P00180000 | 180.00 | 0.05 | 3.20 | 0.00 | 0 | 1 | 34.80% | -0.27 | 0.03 | -0.20 | 0.09 | -0.01 |
| PAG20250919P00185000 | 185.00 | 1.25 | 4.60 | 0.00 | 0 | 0 | 31.22% | -0.46 | 0.05 | -0.22 | 0.11 | -0.02 |
| PAG20250919P00190000 | 190.00 | 4.60 | 7.40 | 0.00 | 0 | 0 | 30.59% | -0.69 | 0.04 | -0.19 | 0.10 | -0.02 |
| PAG20250919P00195000 | 195.00 | 7.60 | 11.30 | 0.00 | 0 | 0 | 28.69% | -0.89 | 0.03 | -0.11 | 0.05 | -0.02 |
| PAG20250919P00200000 | 200.00 | 12.70 | 15.90 | 0.00 | 0 | 0 | 43.50% | -0.88 | 0.02 | -0.16 | 0.06 | -0.02 |
| PAG20250919P00210000 | 210.00 | 22.70 | 25.90 | 0.00 | 0 | 0 | 60.92% | -0.91 | 0.01 | -0.17 | 0.04 | -0.02 |
| PAG20250919P00220000 | 220.00 | 32.50 | 35.90 | 0.00 | 0 | 0 | 81.08% | -0.92 | 0.01 | -0.22 | 0.04 | -0.02 |
| PAG20250919P00230000 | 230.00 | 42.60 | 45.90 | 0.00 | 0 | 0 | 88.94% | -0.95 | 0.01 | -0.17 | 0.03 | -0.02 |
| PAG20250919P00240000 | 240.00 | 52.60 | 55.90 | 0.00 | 0 | 0 | 104.22% | -0.95 | 0.00 | -0.19 | 0.03 | -0.02 |
| PAG20250919P00250000 | 250.00 | 62.50 | 65.80 | 0.00 | 0 | 0 | 115.02% | -0.96 | 0.00 | -0.18 | 0.03 | -0.02 |
| PAG20250919P00260000 | 260.00 | 72.50 | 75.90 | 0.00 | 0 | 0 | 132.74% | -0.95 | 0.00 | -0.23 | 0.03 | -0.03 |
| PAG20250919P00270000 | 270.00 | 82.60 | 85.90 | 0.00 | 0 | 0 | 146.13% | -0.95 | 0.00 | -0.25 | 0.03 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAG20250919C00140000 | 140.00 | 44.30 | 47.60 | 0.00 | 0 | 0 | 133.40% | 0.94 | 0.00 | -0.27 | 0.03 | 0.03 |
| PAG20250919C00145000 | 145.00 | 39.30 | 42.70 | 0.00 | 0 | 0 | 114.27% | 0.94 | 0.00 | -0.22 | 0.03 | 0.03 |
| PAG20250919C00150000 | 150.00 | 34.30 | 37.70 | 0.00 | 0 | 0 | 106.81% | 0.92 | 0.00 | -0.25 | 0.04 | 0.03 |
| PAG20250919C00155000 | 155.00 | 29.30 | 32.70 | 0.00 | 0 | 0 | 89.03% | 0.92 | 0.01 | -0.21 | 0.04 | 0.03 |
| PAG20250919C00160000 | 160.00 | 24.50 | 27.70 | 0.00 | 0 | 0 | 81.07% | 0.90 | 0.01 | -0.23 | 0.05 | 0.03 |
| PAG20250919C00165000 | 165.00 | 19.50 | 22.70 | 0.00 | 0 | 0 | 66.39% | 0.89 | 0.01 | -0.20 | 0.05 | 0.03 |
| PAG20250919C00170000 | 170.00 | 14.60 | 18.00 | 0.00 | 0 | 0 | 61.88% | 0.84 | 0.01 | -0.25 | 0.07 | 0.03 |
| PAG20250919C00175000 | 175.00 | 10.00 | 12.50 | 0.00 | 0 | 2 | 31.43% | 0.90 | 0.02 | -0.09 | 0.05 | 0.03 |
| PAG20250919C00180000 | 180.00 | 5.60 | 8.20 | 8.20 | 5 | 6 | 26.75% | 0.79 | 0.04 | -0.13 | 0.08 | 0.03 |
| PAG20250919C00185000 | 185.00 | 2.50 | 5.10 | 0.00 | 0 | 5 | 31.61% | 0.54 | 0.05 | -0.22 | 0.11 | 0.02 |
| PAG20250919C00190000 | 190.00 | 0.70 | 3.30 | 0.00 | 0 | 37 | 27.65% | 0.29 | 0.05 | -0.17 | 0.10 | 0.01 |
| PAG20250919C00195000 | 195.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 34.16% | 0.17 | 0.03 | -0.15 | 0.07 | 0.01 |
| PAG20250919C00200000 | 200.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 47.31% | 0.15 | 0.02 | -0.19 | 0.07 | 0.01 |
| PAG20250919C00210000 | 210.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 52.65% | 0.06 | 0.01 | -0.10 | 0.03 | 0.00 |
| PAG20250919C00220000 | 220.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 79.00% | 0.08 | 0.01 | -0.20 | 0.04 | 0.00 |
| PAG20250919C00230000 | 230.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 94.10% | 0.07 | 0.01 | -0.21 | 0.04 | 0.00 |
| PAG20250919C00240000 | 240.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 108.03% | 0.07 | 0.00 | -0.22 | 0.03 | 0.00 |
| PAG20250919C00250000 | 250.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 121.01% | 0.06 | 0.00 | -0.23 | 0.03 | 0.00 |
| PAG20250919C00260000 | 260.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 133.18% | 0.06 | 0.00 | -0.23 | 0.03 | 0.00 |
| PAG20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 159.06% | 0.07 | 0.00 | -0.35 | 0.04 | 0.00 |
