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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAY20250919P00027000 | 27.00 | 0.00 | 1.35 | 0.00 | 0 | 15 | 148.27% | -0.12 | 0.02 | -0.07 | 0.01 | -0.00 |
| PAY20250919P00028000 | 28.00 | 0.00 | 1.35 | 0.00 | 0 | 17 | 135.44% | -0.13 | 0.02 | -0.07 | 0.01 | -0.00 |
| PAY20250919P00029000 | 29.00 | 0.00 | 1.35 | 0.00 | 0 | 11 | 122.88% | -0.14 | 0.02 | -0.07 | 0.02 | -0.00 |
| PAY20250919P00030000 | 30.00 | 0.00 | 1.35 | 0.00 | 0 | 35 | 110.53% | -0.15 | 0.03 | -0.07 | 0.02 | -0.00 |
| PAY20250919P00031000 | 31.00 | 0.00 | 0.60 | 0.00 | 0 | 17 | 68.74% | -0.09 | 0.03 | -0.03 | 0.01 | -0.00 |
| PAY20250919P00032000 | 32.00 | 0.00 | 0.40 | 0.00 | 0 | 25 | 47.80% | -0.07 | 0.04 | -0.02 | 0.01 | -0.00 |
| PAY20250919P00033000 | 33.00 | 0.00 | 0.65 | 0.00 | 0 | 45 | 43.66% | -0.10 | 0.06 | -0.02 | 0.01 | -0.00 |
| PAY20250919P00034000 | 34.00 | 0.00 | 0.55 | 0.00 | 0 | 7 | 36.13% | -0.13 | 0.08 | -0.02 | 0.02 | -0.00 |
| PAY20250919P00035000 | 35.00 | 0.00 | 0.50 | 0.45 | 3 | 27 | 40.51% | -0.26 | 0.11 | -0.03 | 0.02 | -0.00 |
| PAY20250919P00036000 | 36.00 | 0.70 | 0.90 | 0.00 | 0 | 14 | 38.68% | -0.38 | 0.14 | -0.04 | 0.03 | -0.00 |
| PAY20250919P00037000 | 37.00 | 1.00 | 1.25 | 1.45 | 1 | 49 | 36.63% | -0.53 | 0.15 | -0.04 | 0.03 | -0.01 |
| PAY20250919P00038000 | 38.00 | 1.55 | 2.15 | 0.00 | 0 | 15 | 37.43% | -0.67 | 0.14 | -0.04 | 0.03 | -0.01 |
| PAY20250919P00039000 | 39.00 | 2.25 | 2.95 | 2.77 | 4 | 7 | 38.43% | -0.78 | 0.11 | -0.03 | 0.02 | -0.01 |
| PAY20250919P00040000 | 40.00 | 3.10 | 3.90 | 0.00 | 0 | 5 | 32.93% | -0.91 | 0.08 | -0.02 | 0.01 | -0.01 |
| PAY20250919P00041000 | 41.00 | 3.50 | 5.00 | 0.00 | 0 | 5 | 44.14% | -0.90 | 0.06 | -0.02 | 0.01 | -0.01 |
| PAY20250919P00042000 | 42.00 | 4.80 | 5.80 | 0.00 | 0 | 0 | 54.92% | -0.89 | 0.05 | -0.03 | 0.01 | -0.01 |
| PAY20250919P00043000 | 43.00 | 5.40 | 7.00 | 0.00 | 0 | 3 | 61.61% | -0.90 | 0.04 | -0.03 | 0.01 | -0.01 |
| PAY20250919P00044000 | 44.00 | 6.70 | 8.00 | 0.00 | 0 | 20 | 75.57% | -0.88 | 0.04 | -0.04 | 0.01 | -0.01 |
| PAY20250919P00045000 | 45.00 | 7.40 | 9.00 | 0.00 | 0 | 0 | 78.25% | -0.90 | 0.03 | -0.04 | 0.01 | -0.01 |
| PAY20250919P00046000 | 46.00 | 8.40 | 10.00 | 0.00 | 0 | 0 | 68.67% | -0.95 | 0.02 | -0.02 | 0.01 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAY20250919C00027000 | 27.00 | 9.10 | 11.60 | 0.00 | 0 | 29 | 110.60% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| PAY20250919C00028000 | 28.00 | 8.60 | 10.60 | 0.00 | 0 | 35 | 117.96% | 0.90 | 0.02 | -0.05 | 0.01 | 0.01 |
| PAY20250919C00029000 | 29.00 | 7.30 | 9.60 | 0.00 | 0 | 42 | 94.15% | 0.91 | 0.02 | -0.04 | 0.01 | 0.01 |
| PAY20250919C00030000 | 30.00 | 6.30 | 7.90 | 0.00 | 0 | 28 | 79.26% | 0.92 | 0.03 | -0.03 | 0.01 | 0.01 |
| PAY20250919C00031000 | 31.00 | 5.30 | 7.20 | 0.00 | 0 | 56 | 59.85% | 0.93 | 0.03 | -0.02 | 0.01 | 0.01 |
| PAY20250919C00032000 | 32.00 | 4.20 | 6.70 | 0.00 | 0 | 20 | 69.47% | 0.86 | 0.04 | -0.04 | 0.02 | 0.01 |
| PAY20250919C00033000 | 33.00 | 3.30 | 4.40 | 0.00 | 0 | 32 | 29.86% | 0.97 | 0.03 | -0.00 | 0.01 | 0.01 |
| PAY20250919C00034000 | 34.00 | 2.40 | 3.50 | 0.00 | 0 | 67 | 43.56% | 0.83 | 0.08 | -0.03 | 0.02 | 0.01 |
| PAY20250919C00035000 | 35.00 | 2.15 | 2.45 | 2.14 | 2 | 132 | 41.56% | 0.74 | 0.11 | -0.03 | 0.02 | 0.01 |
| PAY20250919C00036000 | 36.00 | 1.55 | 1.80 | 1.18 | 1 | 122 | 39.56% | 0.62 | 0.13 | -0.04 | 0.03 | 0.01 |
| PAY20250919C00037000 | 37.00 | 0.95 | 1.15 | 0.85 | 100 | 124 | 38.37% | 0.48 | 0.14 | -0.04 | 0.03 | 0.01 |
| PAY20250919C00038000 | 38.00 | 0.00 | 0.70 | 0.00 | 0 | 43 | 37.50% | 0.34 | 0.13 | -0.04 | 0.03 | 0.00 |
| PAY20250919C00039000 | 39.00 | 0.30 | 0.40 | 0.30 | 2 | 61 | 36.33% | 0.21 | 0.11 | -0.03 | 0.02 | 0.00 |
| PAY20250919C00040000 | 40.00 | 0.10 | 0.25 | 0.00 | 0 | 117 | 36.10% | 0.12 | 0.08 | -0.02 | 0.01 | 0.00 |
| PAY20250919C00041000 | 41.00 | 0.00 | 0.15 | 0.00 | 0 | 26 | 36.58% | 0.07 | 0.05 | -0.01 | 0.01 | 0.00 |
| PAY20250919C00042000 | 42.00 | 0.00 | 0.30 | 0.00 | 0 | 38 | 39.36% | 0.05 | 0.03 | -0.01 | 0.01 | 0.00 |
| PAY20250919C00043000 | 43.00 | 0.00 | 1.35 | 0.00 | 0 | 12 | 88.31% | 0.21 | 0.04 | -0.06 | 0.02 | 0.00 |
| PAY20250919C00044000 | 44.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 95.90% | 0.20 | 0.04 | -0.07 | 0.02 | 0.00 |
| PAY20250919C00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 25 | 85.75% | 0.13 | 0.03 | -0.05 | 0.02 | 0.00 |
| PAY20250919C00046000 | 46.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 92.05% | 0.13 | 0.03 | -0.05 | 0.01 | 0.00 |
