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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTC20250919C00160000 | 160.00 | 52.00 | 55.90 | 0.00 | 0 | 0 | 110.65% | 0.92 | 0.00 | -0.23 | 0.06 | 0.04 |
| PTC20250919C00165000 | 165.00 | 47.00 | 51.00 | 0.00 | 0 | 0 | 99.69% | 0.92 | 0.00 | -0.21 | 0.06 | 0.04 |
| PTC20250919C00170000 | 170.00 | 42.00 | 45.90 | 0.00 | 0 | 0 | 63.69% | 0.97 | 0.00 | -0.06 | 0.03 | 0.03 |
| PTC20250919C00175000 | 175.00 | 37.00 | 40.90 | 0.00 | 0 | 0 | 83.12% | 0.90 | 0.00 | -0.21 | 0.07 | 0.04 |
| PTC20250919C00180000 | 180.00 | 32.00 | 35.90 | 0.00 | 0 | 0 | 72.87% | 0.90 | 0.01 | -0.19 | 0.08 | 0.04 |
| PTC20250919C00185000 | 185.00 | 27.00 | 30.80 | 0.00 | 0 | 1 | 64.10% | 0.88 | 0.01 | -0.18 | 0.08 | 0.05 |
| PTC20250919C00190000 | 190.00 | 22.00 | 25.80 | 0.00 | 0 | 0 | 56.49% | 0.86 | 0.01 | -0.18 | 0.09 | 0.05 |
| PTC20250919C00195000 | 195.00 | 17.10 | 21.00 | 0.00 | 0 | 1 | 31.65% | 0.93 | 0.01 | -0.06 | 0.06 | 0.04 |
| PTC20250919C00200000 | 200.00 | 12.30 | 16.30 | 0.00 | 0 | 26 | 26.78% | 0.90 | 0.02 | -0.07 | 0.08 | 0.05 |
| PTC20250919C00210000 | 210.00 | 5.00 | 8.10 | 0.00 | 0 | 72 | 24.65% | 0.64 | 0.04 | -0.14 | 0.16 | 0.04 |
| PTC20250919C00220000 | 220.00 | 0.00 | 3.30 | 0.00 | 0 | 104 | 23.78% | 0.27 | 0.03 | -0.12 | 0.14 | 0.02 |
| PTC20250919C00230000 | 230.00 | 0.00 | 2.20 | 0.00 | 0 | 59 | 35.21% | 0.15 | 0.02 | -0.12 | 0.10 | 0.01 |
| PTC20250919C00240000 | 240.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 43.45% | 0.09 | 0.01 | -0.11 | 0.07 | 0.01 |
| PTC20250919C00250000 | 250.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 58.88% | 0.10 | 0.01 | -0.15 | 0.07 | 0.01 |
| PTC20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 69.74% | 0.09 | 0.01 | -0.16 | 0.07 | 0.01 |
| PTC20250919C00270000 | 270.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 79.07% | 0.08 | 0.00 | -0.16 | 0.06 | 0.01 |
| PTC20250919C00280000 | 280.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 88.16% | 0.07 | 0.00 | -0.17 | 0.06 | 0.01 |
| PTC20250919C00290000 | 290.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 96.72% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTC20250919P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 99.08% | -0.06 | 0.00 | -0.16 | 0.05 | -0.00 |
| PTC20250919P00165000 | 165.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 86.92% | -0.06 | 0.00 | -0.14 | 0.05 | -0.00 |
| PTC20250919P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 82.11% | -0.07 | 0.00 | -0.16 | 0.06 | -0.01 |
| PTC20250919P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 73.83% | -0.07 | 0.00 | -0.15 | 0.06 | -0.01 |
| PTC20250919P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 65.64% | -0.08 | 0.01 | -0.15 | 0.06 | -0.01 |
| PTC20250919P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 57.52% | -0.09 | 0.01 | -0.14 | 0.07 | -0.01 |
| PTC20250919P00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 38.06% | -0.06 | 0.01 | -0.06 | 0.05 | -0.00 |
| PTC20250919P00195000 | 195.00 | 0.00 | 2.35 | 0.00 | 0 | 25 | 42.40% | -0.13 | 0.01 | -0.13 | 0.09 | -0.01 |
| PTC20250919P00200000 | 200.00 | 0.00 | 2.55 | 0.70 | 9 | 32 | 34.94% | -0.16 | 0.02 | -0.13 | 0.10 | -0.01 |
| PTC20250919P00210000 | 210.00 | 0.05 | 4.10 | 0.00 | 0 | 21 | 24.68% | -0.36 | 0.04 | -0.14 | 0.16 | -0.03 |
| PTC20250919P00220000 | 220.00 | 5.50 | 9.40 | 0.00 | 0 | 1 | 22.81% | -0.74 | 0.03 | -0.11 | 0.14 | -0.06 |
| PTC20250919P00230000 | 230.00 | 14.50 | 18.30 | 0.00 | 0 | 0 | 19.56% | -0.97 | 0.01 | -0.02 | 0.03 | -0.08 |
| PTC20250919P00240000 | 240.00 | 24.10 | 28.30 | 0.00 | 0 | 0 | 26.51% | -0.99 | 0.00 | -0.01 | 0.02 | -0.06 |
| PTC20250919P00250000 | 250.00 | 34.30 | 38.30 | 0.00 | 0 | 0 | 27.99% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| PTC20250919P00260000 | 260.00 | 44.30 | 48.30 | 0.00 | 0 | 0 | 51.17% | -0.97 | 0.00 | -0.04 | 0.03 | -0.05 |
| PTC20250919P00270000 | 270.00 | 54.50 | 58.30 | 0.00 | 0 | 0 | 43.01% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| PTC20250919P00280000 | 280.00 | 64.10 | 68.30 | 0.00 | 0 | 0 | 58.12% | -0.99 | 0.00 | -0.01 | 0.01 | -0.04 |
| PTC20250919P00290000 | 290.00 | 74.20 | 78.30 | 0.00 | 0 | 0 | 56.54% | -1.00 | 0.00 | 0.00 | 0.00 | -0.01 |
