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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PNR20250919C00070000 | 70.00 | 38.70 | 42.70 | 0.00 | 0 | 0 | 154.33% | 0.95 | 0.00 | -0.11 | 0.02 | 0.02 |
| PNR20250919C00075000 | 75.00 | 33.70 | 37.70 | 0.00 | 0 | 1 | 90.37% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| PNR20250919C00080000 | 80.00 | 28.70 | 32.40 | 0.00 | 0 | 1 | 144.62% | 0.90 | 0.01 | -0.19 | 0.04 | 0.02 |
| PNR20250919C00085000 | 85.00 | 24.60 | 27.10 | 0.00 | 0 | 2 | 116.54% | 0.90 | 0.01 | -0.16 | 0.04 | 0.02 |
| PNR20250919C00090000 | 90.00 | 19.70 | 22.20 | 0.00 | 0 | 0 | 57.49% | 0.98 | 0.01 | -0.03 | 0.01 | 0.01 |
| PNR20250919C00095000 | 95.00 | 14.70 | 17.00 | 0.00 | 0 | 10 | 76.82% | 0.86 | 0.01 | -0.13 | 0.05 | 0.02 |
| PNR20250919C00097500 | 97.50 | 12.20 | 14.70 | 0.00 | 0 | 14 | 38.30% | 0.97 | 0.01 | -0.03 | 0.02 | 0.01 |
| PNR20250919C00100000 | 100.00 | 9.60 | 12.20 | 0.00 | 0 | 9 | 28.32% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| PNR20250919C00105000 | 105.00 | 5.70 | 6.70 | 0.00 | 0 | 2,770 | 28.05% | 0.84 | 0.04 | -0.05 | 0.05 | 0.02 |
| PNR20250919C00110000 | 110.00 | 2.10 | 2.60 | 2.20 | 14 | 2,332 | 22.50% | 0.57 | 0.08 | -0.07 | 0.08 | 0.02 |
| PNR20250919C00115000 | 115.00 | 0.30 | 0.45 | 0.31 | 1 | 24 | 20.03% | 0.18 | 0.06 | -0.04 | 0.06 | 0.01 |
| PNR20250919C00120000 | 120.00 | 0.00 | 0.30 | 0.00 | 0 | 2 | 26.20% | 0.06 | 0.02 | -0.02 | 0.03 | 0.00 |
| PNR20250919C00125000 | 125.00 | 0.00 | 0.10 | 0.00 | 0 | 140 | 30.05% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| PNR20250919C00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 54.55% | 0.08 | 0.01 | -0.06 | 0.03 | 0.00 |
| PNR20250919C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 64.09% | 0.07 | 0.01 | -0.06 | 0.03 | 0.00 |
| PNR20250919C00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 72.99% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| PNR20250919C00145000 | 145.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 81.34% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| PNR20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 112.09% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| PNR20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.68% | 0.10 | 0.01 | -0.16 | 0.04 | 0.00 |
| PNR20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 132.90% | 0.10 | 0.01 | -0.18 | 0.04 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PNR20250919P00070000 | 70.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 115.00% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| PNR20250919P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 102.12% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| PNR20250919P00080000 | 80.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 85.12% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| PNR20250919P00085000 | 85.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 71.28% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| PNR20250919P00090000 | 90.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 57.98% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| PNR20250919P00095000 | 95.00 | 0.00 | 0.35 | 0.00 | 0 | 3 | 46.42% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| PNR20250919P00097500 | 97.50 | 0.00 | 0.40 | 0.00 | 0 | 24 | 41.04% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| PNR20250919P00100000 | 100.00 | 0.00 | 1.45 | 0.00 | 0 | 449 | 48.61% | -0.13 | 0.02 | -0.08 | 0.05 | -0.01 |
| PNR20250919P00105000 | 105.00 | 0.00 | 0.45 | 0.00 | 0 | 711 | 22.23% | -0.11 | 0.04 | -0.03 | 0.04 | -0.00 |
| PNR20250919P00110000 | 110.00 | 1.20 | 2.65 | 0.00 | 0 | 3 | 19.13% | -0.42 | 0.09 | -0.06 | 0.08 | -0.02 |
| PNR20250919P00115000 | 115.00 | 2.60 | 5.50 | 0.00 | 0 | 0 | 23.58% | -0.78 | 0.06 | -0.05 | 0.06 | -0.04 |
| PNR20250919P00120000 | 120.00 | 8.30 | 10.50 | 0.00 | 0 | 0 | 26.93% | -0.93 | 0.02 | -0.03 | 0.03 | -0.04 |
| PNR20250919P00125000 | 125.00 | 13.20 | 15.50 | 0.00 | 0 | 0 | 35.20% | -0.95 | 0.01 | -0.02 | 0.02 | -0.05 |
| PNR20250919P00130000 | 130.00 | 18.00 | 20.70 | 0.00 | 0 | 0 | 44.69% | -0.96 | 0.01 | -0.02 | 0.02 | -0.05 |
| PNR20250919P00135000 | 135.00 | 23.00 | 25.70 | 0.00 | 0 | 0 | 53.66% | -0.96 | 0.01 | -0.03 | 0.02 | -0.05 |
| PNR20250919P00140000 | 140.00 | 28.00 | 30.70 | 0.00 | 0 | 0 | 62.19% | -0.97 | 0.01 | -0.03 | 0.02 | -0.05 |
| PNR20250919P00145000 | 145.00 | 33.50 | 35.70 | 0.00 | 0 | 0 | 82.99% | -0.94 | 0.01 | -0.07 | 0.03 | -0.05 |
| PNR20250919P00150000 | 150.00 | 38.00 | 40.70 | 0.00 | 0 | 0 | 78.14% | -0.97 | 0.00 | -0.03 | 0.01 | -0.05 |
| PNR20250919P00155000 | 155.00 | 43.10 | 45.70 | 0.00 | 0 | 0 | 89.00% | -0.96 | 0.00 | -0.04 | 0.02 | -0.05 |
| PNR20250919P00160000 | 160.00 | 47.40 | 51.40 | 0.00 | 0 | 0 | 142.99% | -0.88 | 0.01 | -0.21 | 0.04 | -0.05 |
