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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQH20250919C00044000 | 44.00 | 7.70 | 11.30 | 0.00 | 0 | 0 | 69.10% | 0.95 | 0.02 | -0.04 | 0.01 | 0.00 |
| QQQH20250919C00045000 | 45.00 | 6.70 | 10.30 | 0.00 | 0 | 0 | 62.81% | 0.95 | 0.03 | -0.04 | 0.01 | 0.00 |
| QQQH20250919C00046000 | 46.00 | 5.70 | 9.40 | 0.00 | 0 | 0 | 60.69% | 0.92 | 0.03 | -0.05 | 0.01 | 0.01 |
| QQQH20250919C00047000 | 47.00 | 4.70 | 8.30 | 0.00 | 0 | 1 | 50.31% | 0.94 | 0.04 | -0.04 | 0.01 | 0.00 |
| QQQH20250919C00048000 | 48.00 | 3.80 | 7.40 | 0.00 | 0 | 0 | 47.52% | 0.90 | 0.05 | -0.04 | 0.02 | 0.01 |
| QQQH20250919C00049000 | 49.00 | 2.80 | 6.30 | 0.00 | 0 | 0 | 37.71% | 0.92 | 0.07 | -0.04 | 0.01 | 0.00 |
| QQQH20250919C00050000 | 50.00 | 1.80 | 5.30 | 0.00 | 0 | 0 | 32.98% | 0.88 | 0.09 | -0.04 | 0.02 | 0.01 |
| QQQH20250919C00051000 | 51.00 | 0.80 | 4.30 | 0.00 | 0 | 0 | 25.85% | 0.86 | 0.14 | -0.04 | 0.02 | 0.01 |
| QQQH20250919C00052000 | 52.00 | 1.25 | 2.00 | 0.00 | 0 | 4 | 20.35% | 0.78 | 0.21 | -0.03 | 0.03 | 0.01 |
| QQQH20250919C00053000 | 53.00 | 0.00 | 2.60 | 0.00 | 0 | 2 | 29.75% | 0.54 | 0.14 | -0.05 | 0.04 | 0.01 |
| QQQH20250919C00054000 | 54.00 | 0.05 | 0.45 | 0.00 | 0 | 16 | 13.39% | 0.28 | 0.26 | -0.02 | 0.03 | 0.00 |
| QQQH20250919C00055000 | 55.00 | 0.00 | 1.85 | 0.00 | 0 | 4 | 40.52% | 0.35 | 0.09 | -0.06 | 0.04 | 0.01 |
| QQQH20250919C00056000 | 56.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 36.85% | 0.24 | 0.08 | -0.04 | 0.03 | 0.00 |
| QQQH20250919C00057000 | 57.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 54.87% | 0.27 | 0.06 | -0.07 | 0.03 | 0.00 |
| QQQH20250919C00058000 | 58.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 23.39% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQH20250919P00044000 | 44.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 101.80% | -0.15 | 0.02 | -0.09 | 0.02 | -0.00 |
| QQQH20250919P00045000 | 45.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 93.52% | -0.16 | 0.02 | -0.08 | 0.03 | -0.00 |
| QQQH20250919P00046000 | 46.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 85.25% | -0.17 | 0.03 | -0.08 | 0.03 | -0.00 |
| QQQH20250919P00047000 | 47.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 76.99% | -0.19 | 0.03 | -0.08 | 0.03 | -0.00 |
| QQQH20250919P00048000 | 48.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 68.67% | -0.21 | 0.04 | -0.07 | 0.03 | -0.00 |
| QQQH20250919P00049000 | 49.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 60.24% | -0.23 | 0.05 | -0.07 | 0.03 | -0.01 |
| QQQH20250919P00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 19.38% | -0.06 | 0.06 | -0.01 | 0.01 | -0.00 |
| QQQH20250919P00051000 | 51.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 43.36% | -0.30 | 0.08 | -0.06 | 0.04 | -0.01 |
| QQQH20250919P00052000 | 52.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 11.60% | -0.19 | 0.22 | -0.01 | 0.03 | -0.00 |
| QQQH20250919P00053000 | 53.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 25.31% | -0.48 | 0.15 | -0.04 | 0.04 | -0.01 |
| QQQH20250919P00054000 | 54.00 | 0.35 | 2.40 | 0.00 | 0 | 0 | 14.58% | -0.72 | 0.21 | -0.02 | 0.03 | -0.02 |
| QQQH20250919P00055000 | 55.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 49.35% | -0.62 | 0.07 | -0.07 | 0.04 | -0.01 |
| QQQH20250919P00056000 | 56.00 | 0.85 | 4.40 | 0.00 | 0 | 0 | 62.78% | -0.64 | 0.06 | -0.09 | 0.04 | -0.01 |
| QQQH20250919P00057000 | 57.00 | 1.85 | 5.20 | 0.00 | 0 | 0 | 65.11% | -0.68 | 0.05 | -0.09 | 0.04 | -0.02 |
| QQQH20250919P00058000 | 58.00 | 2.85 | 6.20 | 0.00 | 0 | 0 | 72.18% | -0.70 | 0.04 | -0.09 | 0.04 | -0.02 |
