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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPC20250919C00033600 | 33.60 | 9.70 | 12.50 | 0.00 | 0 | 0 | 117.99% | 0.90 | 0.02 | -0.06 | 0.02 | 0.01 |
| PPC20250919C00034600 | 34.60 | 8.80 | 11.70 | 0.00 | 0 | 0 | 74.86% | 0.96 | 0.01 | -0.02 | 0.01 | 0.01 |
| PPC20250919C00035600 | 35.60 | 7.70 | 10.30 | 0.00 | 0 | 1 | 89.19% | 0.91 | 0.02 | -0.04 | 0.01 | 0.01 |
| PPC20250919C00036600 | 36.60 | 6.80 | 9.70 | 0.00 | 0 | 2 | 53.36% | 0.97 | 0.02 | -0.01 | 0.01 | 0.01 |
| PPC20250919C00037600 | 37.60 | 5.80 | 8.60 | 0.00 | 0 | 1 | 57.53% | 0.93 | 0.03 | -0.02 | 0.01 | 0.01 |
| PPC20250919C00038600 | 38.60 | 4.80 | 7.50 | 0.00 | 0 | 5 | 73.33% | 0.84 | 0.04 | -0.05 | 0.02 | 0.01 |
| PPC20250919C00039600 | 39.60 | 3.80 | 6.80 | 0.00 | 0 | 3 | 38.51% | 0.93 | 0.04 | -0.02 | 0.01 | 0.01 |
| PPC20250919C00040600 | 40.60 | 3.00 | 5.20 | 0.00 | 0 | 26 | 17.32% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| PPC20250919C00041600 | 41.60 | 2.55 | 3.20 | 0.00 | 0 | 315 | 28.56% | 0.86 | 0.09 | -0.02 | 0.02 | 0.01 |
| PPC20250919C00042900 | 42.90 | 1.85 | 2.00 | 1.90 | 1 | 32 | 29.51% | 0.70 | 0.14 | -0.03 | 0.03 | 0.01 |
| PPC20250919C00045000 | 45.00 | 0.60 | 0.75 | 0.50 | 5 | 115 | 28.46% | 0.38 | 0.15 | -0.03 | 0.03 | 0.01 |
| PPC20250919C00046600 | 46.60 | 0.00 | 0.30 | 0.00 | 0 | 255 | 24.90% | 0.14 | 0.10 | -0.02 | 0.02 | 0.00 |
| PPC20250919C00047900 | 47.90 | 0.10 | 0.15 | 0.13 | 19 | 1,404 | 31.59% | 0.10 | 0.06 | -0.02 | 0.02 | 0.00 |
| PPC20250919C00051600 | 51.60 | 0.00 | 0.10 | 0.00 | 0 | 404 | 42.98% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| PPC20250919C00052900 | 52.90 | 0.00 | 0.05 | 0.00 | 0 | 292 | 43.56% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| PPC20250919C00056600 | 56.60 | 0.00 | 0.25 | 0.00 | 0 | 135 | 70.74% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| PPC20250919C00057900 | 57.90 | 0.00 | 1.15 | 0.00 | 0 | 216 | 100.04% | 0.10 | 0.02 | -0.05 | 0.02 | 0.00 |
| PPC20250919C00061600 | 61.60 | 0.00 | 1.15 | 0.00 | 0 | 49 | 116.15% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| PPC20250919C00062900 | 62.90 | 0.00 | 1.15 | 0.00 | 0 | 4 | 121.44% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| PPC20250919C00066600 | 66.60 | 0.00 | 1.15 | 0.00 | 0 | 8 | 143.02% | 0.09 | 0.01 | -0.07 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPC20250919P00033600 | 33.60 | 0.00 | 1.15 | 0.00 | 0 | 30 | 107.89% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| PPC20250919P00034600 | 34.60 | 0.00 | 1.15 | 0.00 | 0 | 1 | 98.90% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| PPC20250919P00035600 | 35.60 | 0.00 | 1.15 | 0.00 | 0 | 11 | 90.05% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| PPC20250919P00036600 | 36.60 | 0.00 | 1.15 | 0.00 | 0 | 11 | 81.30% | -0.11 | 0.03 | -0.05 | 0.02 | -0.00 |
| PPC20250919P00037600 | 37.60 | 0.00 | 1.15 | 0.00 | 0 | 3 | 72.63% | -0.12 | 0.03 | -0.04 | 0.02 | -0.00 |
| PPC20250919P00038600 | 38.60 | 0.00 | 1.15 | 0.00 | 0 | 36 | 64.00% | -0.13 | 0.04 | -0.04 | 0.02 | -0.00 |
| PPC20250919P00039600 | 39.60 | 0.00 | 0.60 | 0.00 | 0 | 141 | 38.06% | -0.07 | 0.04 | -0.02 | 0.01 | -0.00 |
| PPC20250919P00040600 | 40.60 | 0.00 | 0.50 | 0.00 | 0 | 129 | 34.66% | -0.10 | 0.06 | -0.02 | 0.02 | -0.00 |
| PPC20250919P00041600 | 41.60 | 0.00 | 0.30 | 0.00 | 0 | 93 | 30.98% | -0.16 | 0.09 | -0.02 | 0.02 | -0.00 |
| PPC20250919P00042900 | 42.90 | 0.40 | 0.55 | 0.51 | 5 | 322 | 29.48% | -0.30 | 0.14 | -0.03 | 0.03 | -0.00 |
| PPC20250919P00045000 | 45.00 | 1.15 | 1.40 | 1.60 | 15 | 1 | 29.87% | -0.62 | 0.15 | -0.04 | 0.03 | -0.01 |
| PPC20250919P00046600 | 46.60 | 2.35 | 2.95 | 3.10 | 20 | 245 | 29.04% | -0.83 | 0.11 | -0.02 | 0.02 | -0.01 |
| PPC20250919P00047900 | 47.90 | 3.50 | 3.80 | 0.00 | 0 | 157 | 27.40% | -0.95 | 0.06 | -0.01 | 0.01 | -0.01 |
| PPC20250919P00051600 | 51.60 | 6.50 | 8.30 | 0.00 | 0 | 19 | 59.71% | -0.90 | 0.04 | -0.03 | 0.01 | -0.01 |
| PPC20250919P00052900 | 52.90 | 7.80 | 9.50 | 0.00 | 0 | 4 | 57.88% | -0.94 | 0.03 | -0.02 | 0.01 | -0.01 |
| PPC20250919P00056600 | 56.60 | 11.40 | 13.10 | 0.00 | 0 | 0 | 66.35% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| PPC20250919P00057900 | 57.90 | 12.70 | 14.40 | 0.00 | 0 | 1 | 79.58% | -0.96 | 0.02 | -0.02 | 0.01 | -0.01 |
| PPC20250919P00061600 | 61.60 | 16.40 | 18.30 | 0.00 | 0 | 0 | 84.60% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| PPC20250919P00062900 | 62.90 | 17.90 | 19.50 | 0.00 | 0 | 0 | 133.36% | -0.89 | 0.02 | -0.08 | 0.02 | -0.01 |
| PPC20250919P00066600 | 66.60 | 21.40 | 23.30 | 0.00 | 0 | 0 | 124.11% | -0.94 | 0.01 | -0.04 | 0.01 | -0.01 |
