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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT20250912C00010500 | 10.50 | 4.50 | 4.70 | 4.79 | 1 | 1 | 153.15% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00011000 | 11.00 | 4.00 | 4.20 | 4.40 | 6 | 11 | 136.58% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00011500 | 11.50 | 3.50 | 3.70 | 0.00 | 0 | 14 | 120.60% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00012000 | 12.00 | 3.00 | 3.20 | 3.30 | 28 | 23 | 59.15% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QUBT20250912C00012500 | 12.50 | 2.60 | 2.70 | 2.75 | 10 | 2 | 90.07% | 0.95 | 0.05 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00013000 | 13.00 | 2.10 | 2.25 | 2.30 | 3 | 19 | 75.34% | 0.94 | 0.07 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00013500 | 13.50 | 1.65 | 1.80 | 2.25 | 11 | 132 | 75.48% | 0.89 | 0.12 | -0.02 | 0.00 | 0.00 |
| QUBT20250912C00014000 | 14.00 | 1.25 | 1.35 | 1.49 | 112 | 162 | 77.65% | 0.80 | 0.17 | -0.03 | 0.01 | 0.00 |
| QUBT20250912C00014500 | 14.50 | 0.90 | 1.00 | 1.07 | 227 | 524 | 73.03% | 0.71 | 0.22 | -0.04 | 0.01 | 0.00 |
| QUBT20250912C00015000 | 15.00 | 0.65 | 0.70 | 0.70 | 564 | 715 | 72.88% | 0.59 | 0.25 | -0.04 | 0.01 | 0.00 |
| QUBT20250912C00015500 | 15.50 | 0.40 | 0.50 | 0.45 | 865 | 670 | 74.83% | 0.46 | 0.25 | -0.05 | 0.01 | 0.00 |
| QUBT20250912C00016000 | 16.00 | 0.25 | 0.30 | 0.30 | 1,113 | 1,335 | 72.38% | 0.34 | 0.24 | -0.04 | 0.01 | 0.00 |
| QUBT20250912C00016500 | 16.50 | 0.15 | 0.20 | 0.15 | 4,765 | 931 | 76.25% | 0.25 | 0.20 | -0.04 | 0.01 | 0.00 |
| QUBT20250912C00017000 | 17.00 | 0.10 | 0.15 | 0.13 | 247 | 1,120 | 74.33% | 0.16 | 0.15 | -0.03 | 0.01 | 0.00 |
| QUBT20250912C00017500 | 17.50 | 0.05 | 0.10 | 0.07 | 99 | 552 | 75.06% | 0.11 | 0.11 | -0.02 | 0.00 | 0.00 |
| QUBT20250912C00018000 | 18.00 | 0.00 | 0.05 | 0.05 | 117 | 2,137 | 85.99% | 0.09 | 0.09 | -0.02 | 0.00 | 0.00 |
| QUBT20250912C00018500 | 18.50 | 0.00 | 0.20 | 0.05 | 75 | 210 | 96.31% | 0.09 | 0.08 | -0.02 | 0.00 | 0.00 |
| QUBT20250912C00019000 | 19.00 | 0.00 | 0.05 | 0.05 | 32 | 437 | 85.30% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00019500 | 19.50 | 0.00 | 0.05 | 0.00 | 0 | 349 | 93.40% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| QUBT20250912C00020000 | 20.00 | 0.00 | 0.05 | 0.03 | 9 | 110 | 101.17% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT20250912P00010500 | 10.50 | 0.00 | 0.05 | 0.00 | 0 | 3 | 139.95% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| QUBT20250912P00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 87 | 124.77% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| QUBT20250912P00011500 | 11.50 | 0.00 | 0.25 | 0.00 | 0 | 40 | 146.60% | -0.07 | 0.04 | -0.03 | 0.00 | -0.00 |
| QUBT20250912P00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 500 | 95.71% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| QUBT20250912P00012500 | 12.50 | 0.00 | 0.05 | 0.04 | 10 | 267 | 82.07% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| QUBT20250912P00013000 | 13.00 | 0.05 | 0.10 | 0.10 | 20 | 611 | 87.77% | -0.09 | 0.08 | -0.02 | 0.00 | -0.00 |
| QUBT20250912P00013500 | 13.50 | 0.05 | 0.15 | 0.12 | 68 | 544 | 71.80% | -0.10 | 0.12 | -0.02 | 0.00 | -0.00 |
| QUBT20250912P00014000 | 14.00 | 0.15 | 0.20 | 0.17 | 277 | 1,284 | 75.27% | -0.19 | 0.17 | -0.03 | 0.01 | -0.00 |
| QUBT20250912P00014500 | 14.50 | 0.30 | 0.35 | 0.35 | 1,101 | 513 | 76.65% | -0.30 | 0.21 | -0.04 | 0.01 | -0.00 |
| QUBT20250912P00015000 | 15.00 | 0.55 | 0.60 | 0.55 | 507 | 753 | 71.24% | -0.41 | 0.26 | -0.04 | 0.01 | -0.00 |
| QUBT20250912P00015500 | 15.50 | 0.80 | 0.90 | 0.83 | 288 | 415 | 73.22% | -0.54 | 0.26 | -0.05 | 0.01 | -0.00 |
| QUBT20250912P00016000 | 16.00 | 1.15 | 1.20 | 1.20 | 724 | 497 | 77.04% | -0.65 | 0.23 | -0.04 | 0.01 | -0.00 |
| QUBT20250912P00016500 | 16.50 | 1.50 | 1.60 | 1.60 | 102 | 362 | 74.09% | -0.76 | 0.20 | -0.04 | 0.01 | -0.00 |
| QUBT20250912P00017000 | 17.00 | 1.95 | 2.05 | 1.85 | 33 | 286 | 79.08% | -0.83 | 0.16 | -0.03 | 0.01 | -0.00 |
| QUBT20250912P00017500 | 17.50 | 2.40 | 2.50 | 2.40 | 325 | 808 | 83.38% | -0.87 | 0.12 | -0.03 | 0.00 | -0.00 |
| QUBT20250912P00018000 | 18.00 | 2.90 | 3.00 | 2.72 | 15 | 188 | 80.93% | -0.92 | 0.09 | -0.02 | 0.00 | -0.00 |
| QUBT20250912P00018500 | 18.50 | 3.30 | 3.50 | 3.40 | 3 | 20 | 90.89% | -0.93 | 0.07 | -0.02 | 0.00 | -0.00 |
| QUBT20250912P00019000 | 19.00 | 3.80 | 4.00 | 3.60 | 10 | 12 | 100.37% | -0.94 | 0.06 | -0.02 | 0.00 | -0.00 |
| QUBT20250912P00019500 | 19.50 | 4.30 | 4.50 | 4.28 | 22 | 24 | 109.41% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
| QUBT20250912P00020000 | 20.00 | 4.80 | 5.00 | 5.16 | 1 | 8 | 118.07% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
