Scadenza
Puts
per la data del mercato September 04, 2025
Calls
per la data del mercato September 04, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSA20250919P00200000 | 200.00 | 0.00 | 0.80 | 0.00 | 0 | 8 | 92.11% | -0.02 | 0.00 | -0.08 | 0.03 | -0.00 |
| PSA20250919P00210000 | 210.00 | 0.00 | 0.65 | 0.00 | 0 | 6 | 97.58% | -0.04 | 0.00 | -0.17 | 0.05 | -0.01 |
| PSA20250919P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 85.76% | -0.05 | 0.00 | -0.16 | 0.06 | -0.01 |
| PSA20250919P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 74.28% | -0.06 | 0.00 | -0.16 | 0.07 | -0.01 |
| PSA20250919P00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 123 | 63.07% | -0.06 | 0.00 | -0.15 | 0.07 | -0.01 |
| PSA20250919P00250000 | 250.00 | 0.00 | 0.60 | 0.00 | 0 | 33 | 39.81% | -0.03 | 0.00 | -0.05 | 0.04 | -0.00 |
| PSA20250919P00260000 | 260.00 | 0.05 | 0.40 | 0.00 | 0 | 388 | 28.55% | -0.03 | 0.00 | -0.04 | 0.04 | -0.00 |
| PSA20250919P00270000 | 270.00 | 0.40 | 0.60 | 0.56 | 5 | 1,376 | 24.27% | -0.08 | 0.01 | -0.07 | 0.09 | -0.01 |
| PSA20250919P00280000 | 280.00 | 1.25 | 1.50 | 2.19 | 4 | 110 | 20.33% | -0.21 | 0.02 | -0.11 | 0.17 | -0.03 |
| PSA20250919P00290000 | 290.00 | 4.20 | 5.00 | 0.00 | 0 | 80 | 18.16% | -0.52 | 0.04 | -0.14 | 0.23 | -0.06 |
| PSA20250919P00300000 | 300.00 | 10.90 | 13.40 | 0.00 | 0 | 19 | 21.68% | -0.79 | 0.02 | -0.12 | 0.17 | -0.10 |
| PSA20250919P00310000 | 310.00 | 19.60 | 22.40 | 0.00 | 0 | 12 | 22.79% | -0.93 | 0.01 | -0.06 | 0.08 | -0.12 |
| PSA20250919P00320000 | 320.00 | 29.40 | 32.10 | 0.00 | 0 | 2 | 24.85% | -0.97 | 0.00 | -0.02 | 0.04 | -0.12 |
| PSA20250919P00330000 | 330.00 | 39.30 | 41.70 | 0.00 | 0 | 1 | 46.69% | -0.91 | 0.01 | -0.14 | 0.10 | -0.11 |
| PSA20250919P00340000 | 340.00 | 48.70 | 52.20 | 0.00 | 0 | 0 | 44.46% | -0.96 | 0.00 | -0.07 | 0.05 | -0.11 |
| PSA20250919P00350000 | 350.00 | 59.30 | 62.20 | 0.00 | 0 | 0 | 46.10% | -0.97 | 0.00 | -0.04 | 0.03 | -0.11 |
| PSA20250919P00360000 | 360.00 | 69.10 | 72.20 | 0.00 | 0 | 0 | 45.74% | -0.99 | 0.00 | -0.01 | 0.02 | -0.11 |
| PSA20250919P00370000 | 370.00 | 78.70 | 82.10 | 0.00 | 0 | 0 | 56.31% | -0.98 | 0.00 | -0.04 | 0.03 | -0.12 |
| PSA20250919P00380000 | 380.00 | 89.20 | 91.90 | 0.00 | 0 | 0 | 47.05% | -1.00 | 0.00 | 0.00 | 0.00 | -0.11 |
| PSA20250919P00390000 | 390.00 | 99.50 | 102.00 | 0.00 | 0 | 0 | 67.50% | -0.98 | 0.00 | -0.04 | 0.03 | -0.12 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSA20250919C00200000 | 200.00 | 90.60 | 93.60 | 0.00 | 0 | 0 | 122.72% | 0.96 | 0.00 | -0.21 | 0.05 | 0.04 |
| PSA20250919C00210000 | 210.00 | 80.60 | 83.60 | 0.00 | 0 | 0 | 107.50% | 0.96 | 0.00 | -0.19 | 0.05 | 0.04 |
| PSA20250919C00220000 | 220.00 | 70.60 | 73.70 | 0.00 | 0 | 0 | 94.91% | 0.95 | 0.00 | -0.18 | 0.05 | 0.04 |
| PSA20250919C00230000 | 230.00 | 60.70 | 64.10 | 0.00 | 0 | 0 | 84.45% | 0.94 | 0.00 | -0.19 | 0.06 | 0.04 |
| PSA20250919C00240000 | 240.00 | 51.10 | 53.20 | 0.00 | 0 | 0 | 69.29% | 0.94 | 0.00 | -0.16 | 0.06 | 0.04 |
| PSA20250919C00250000 | 250.00 | 40.70 | 44.00 | 0.00 | 0 | 0 | 59.33% | 0.93 | 0.00 | -0.17 | 0.08 | 0.05 |
| PSA20250919C00260000 | 260.00 | 30.80 | 33.10 | 0.00 | 0 | 22 | 45.18% | 0.93 | 0.01 | -0.13 | 0.07 | 0.05 |
| PSA20250919C00270000 | 270.00 | 21.00 | 23.70 | 0.00 | 0 | 3 | 39.67% | 0.87 | 0.01 | -0.18 | 0.12 | 0.05 |
| PSA20250919C00280000 | 280.00 | 11.20 | 13.50 | 13.20 | 3 | 52 | 23.45% | 0.85 | 0.02 | -0.12 | 0.13 | 0.05 |
| PSA20250919C00290000 | 290.00 | 4.90 | 5.60 | 4.48 | 5 | 268 | 19.87% | 0.59 | 0.04 | -0.18 | 0.21 | 0.05 |
| PSA20250919C00300000 | 300.00 | 0.75 | 1.55 | 1.17 | 1 | 442 | 18.15% | 0.21 | 0.03 | -0.12 | 0.17 | 0.02 |
| PSA20250919C00310000 | 310.00 | 0.05 | 0.90 | 0.27 | 2 | 280 | 23.03% | 0.08 | 0.01 | -0.07 | 0.09 | 0.01 |
| PSA20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 184 | 38.08% | 0.11 | 0.01 | -0.14 | 0.11 | 0.01 |
| PSA20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 120 | 46.24% | 0.09 | 0.01 | -0.15 | 0.10 | 0.01 |
| PSA20250919C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 53.97% | 0.08 | 0.00 | -0.16 | 0.09 | 0.01 |
| PSA20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 21 | 61.22% | 0.07 | 0.00 | -0.16 | 0.08 | 0.01 |
| PSA20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 19 | 68.03% | 0.07 | 0.00 | -0.17 | 0.08 | 0.01 |
| PSA20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 74.56% | 0.06 | 0.00 | -0.17 | 0.07 | 0.01 |
| PSA20250919C00380000 | 380.00 | 0.00 | 2.10 | 0.00 | 0 | 2 | 80.73% | 0.06 | 0.00 | -0.18 | 0.07 | 0.01 |
| PSA20250919C00390000 | 390.00 | 0.00 | 2.10 | 0.00 | 0 | 5 | 86.28% | 0.05 | 0.00 | -0.18 | 0.06 | 0.01 |
