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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSCI20250919C00139000 | 139.00 | 8.40 | 12.50 | 0.00 | 0 | 0 | 25.68% | 0.92 | 0.02 | -0.04 | 0.04 | 0.05 |
| PSCI20250919C00140000 | 140.00 | 7.50 | 11.40 | 0.00 | 0 | 4 | 25.69% | 0.90 | 0.02 | -0.05 | 0.05 | 0.05 |
| PSCI20250919C00141000 | 141.00 | 6.60 | 10.60 | 0.00 | 0 | 0 | 26.08% | 0.87 | 0.03 | -0.06 | 0.06 | 0.05 |
| PSCI20250919C00142000 | 142.00 | 5.70 | 9.70 | 0.00 | 0 | 0 | 24.49% | 0.85 | 0.03 | -0.06 | 0.07 | 0.05 |
| PSCI20250919C00143000 | 143.00 | 4.90 | 8.80 | 0.00 | 0 | 0 | 24.73% | 0.81 | 0.04 | -0.07 | 0.08 | 0.04 |
| PSCI20250919C00144000 | 144.00 | 4.10 | 7.90 | 0.00 | 0 | 0 | 23.89% | 0.78 | 0.04 | -0.07 | 0.09 | 0.04 |
| PSCI20250919C00145000 | 145.00 | 3.30 | 7.10 | 0.00 | 0 | 0 | 23.25% | 0.74 | 0.05 | -0.08 | 0.10 | 0.04 |
| PSCI20250919C00146000 | 146.00 | 2.55 | 6.30 | 0.00 | 0 | 0 | 22.95% | 0.69 | 0.05 | -0.08 | 0.10 | 0.04 |
| PSCI20250919C00147000 | 147.00 | 1.95 | 5.50 | 0.00 | 0 | 0 | 22.43% | 0.63 | 0.06 | -0.09 | 0.11 | 0.03 |
| PSCI20250919C00148000 | 148.00 | 1.85 | 4.40 | 0.00 | 0 | 0 | 21.66% | 0.58 | 0.06 | -0.09 | 0.11 | 0.03 |
| PSCI20250919C00149000 | 149.00 | 1.25 | 3.80 | 0.00 | 0 | 0 | 21.26% | 0.51 | 0.06 | -0.09 | 0.12 | 0.03 |
| PSCI20250919C00150000 | 150.00 | 0.75 | 3.30 | 0.00 | 0 | 0 | 20.96% | 0.45 | 0.06 | -0.09 | 0.12 | 0.02 |
| PSCI20250919C00151000 | 151.00 | 0.35 | 2.90 | 0.00 | 0 | 5 | 20.97% | 0.39 | 0.06 | -0.08 | 0.11 | 0.02 |
| PSCI20250919C00152000 | 152.00 | 0.05 | 2.55 | 0.00 | 0 | 0 | 21.13% | 0.33 | 0.06 | -0.08 | 0.11 | 0.02 |
| PSCI20250919C00153000 | 153.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 22.26% | 0.29 | 0.05 | -0.08 | 0.10 | 0.02 |
| PSCI20250919C00154000 | 154.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 23.31% | 0.25 | 0.05 | -0.08 | 0.09 | 0.01 |
| PSCI20250919C00155000 | 155.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 24.63% | 0.22 | 0.04 | -0.08 | 0.09 | 0.01 |
| PSCI20250919C00160000 | 160.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 32.68% | 0.14 | 0.02 | -0.08 | 0.07 | 0.01 |
| PSCI20250919C00165000 | 165.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 41.08% | 0.11 | 0.02 | -0.08 | 0.06 | 0.01 |
| PSCI20250919C00170000 | 170.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 49.48% | 0.10 | 0.01 | -0.09 | 0.05 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSCI20250919P00139000 | 139.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 34.81% | -0.15 | 0.02 | -0.08 | 0.07 | -0.01 |
| PSCI20250919P00140000 | 140.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 33.09% | -0.16 | 0.03 | -0.08 | 0.07 | -0.01 |
| PSCI20250919P00141000 | 141.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 26.62% | -0.14 | 0.03 | -0.06 | 0.07 | -0.01 |
| PSCI20250919P00142000 | 142.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 29.36% | -0.19 | 0.03 | -0.08 | 0.08 | -0.01 |
| PSCI20250919P00143000 | 143.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 27.03% | -0.21 | 0.04 | -0.08 | 0.08 | -0.01 |
| PSCI20250919P00144000 | 144.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 24.61% | -0.23 | 0.04 | -0.08 | 0.09 | -0.01 |
| PSCI20250919P00145000 | 145.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 23.66% | -0.27 | 0.05 | -0.08 | 0.10 | -0.01 |
| PSCI20250919P00146000 | 146.00 | 0.05 | 2.60 | 0.00 | 0 | 0 | 22.37% | -0.31 | 0.05 | -0.08 | 0.10 | -0.02 |
| PSCI20250919P00147000 | 147.00 | 0.35 | 2.90 | 0.00 | 0 | 0 | 21.88% | -0.36 | 0.06 | -0.09 | 0.11 | -0.02 |
| PSCI20250919P00148000 | 148.00 | 0.75 | 3.40 | 0.00 | 0 | 0 | 21.79% | -0.43 | 0.06 | -0.09 | 0.11 | -0.02 |
| PSCI20250919P00149000 | 149.00 | 1.20 | 3.70 | 0.00 | 0 | 0 | 20.95% | -0.49 | 0.07 | -0.09 | 0.12 | -0.02 |
| PSCI20250919P00150000 | 150.00 | 1.65 | 4.20 | 0.00 | 0 | 0 | 20.63% | -0.55 | 0.07 | -0.09 | 0.12 | -0.03 |
| PSCI20250919P00151000 | 151.00 | 1.80 | 5.30 | 0.00 | 0 | 0 | 20.84% | -0.62 | 0.06 | -0.08 | 0.11 | -0.03 |
| PSCI20250919P00152000 | 152.00 | 2.40 | 6.00 | 0.00 | 0 | 0 | 20.47% | -0.68 | 0.06 | -0.08 | 0.10 | -0.03 |
| PSCI20250919P00153000 | 153.00 | 2.95 | 6.80 | 0.00 | 0 | 0 | 20.21% | -0.74 | 0.06 | -0.07 | 0.09 | -0.03 |
| PSCI20250919P00154000 | 154.00 | 3.60 | 7.60 | 0.00 | 0 | 0 | 20.45% | -0.79 | 0.05 | -0.06 | 0.08 | -0.03 |
| PSCI20250919P00155000 | 155.00 | 4.40 | 8.50 | 0.00 | 0 | 0 | 19.36% | -0.85 | 0.04 | -0.05 | 0.07 | -0.03 |
| PSCI20250919P00160000 | 160.00 | 9.00 | 13.30 | 0.00 | 0 | 0 | 51.09% | -0.74 | 0.02 | -0.17 | 0.09 | -0.04 |
| PSCI20250919P00165000 | 165.00 | 14.00 | 18.30 | 0.00 | 0 | 0 | 62.46% | -0.78 | 0.02 | -0.19 | 0.09 | -0.04 |
| PSCI20250919P00170000 | 170.00 | 19.00 | 23.30 | 0.00 | 0 | 0 | 72.81% | -0.80 | 0.01 | -0.21 | 0.08 | -0.04 |
