Scadenza
Puts
per la data del mercato September 09, 2025
Calls
per la data del mercato September 09, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN20250912P00011500 | 11.50 | 0.00 | 0.23 | 0.01 | 5 | 82 | 175.56% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| RUN20250912P00012000 | 12.00 | 0.00 | 0.05 | 0.04 | 1 | 213 | 169.64% | -0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| RUN20250912P00012500 | 12.50 | 0.00 | 0.05 | 0.00 | 0 | 253 | 148.47% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| RUN20250912P00013000 | 13.00 | 0.01 | 0.17 | 0.02 | 41 | 81 | 123.42% | -0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| RUN20250912P00013500 | 13.50 | 0.00 | 0.06 | 0.06 | 31 | 267 | 108.75% | -0.04 | 0.05 | -0.02 | 0.00 | -0.00 |
| RUN20250912P00014000 | 14.00 | 0.05 | 0.07 | 0.05 | 55 | 488 | 106.89% | -0.08 | 0.09 | -0.03 | 0.00 | -0.00 |
| RUN20250912P00014500 | 14.50 | 0.09 | 0.12 | 0.10 | 410 | 492 | 104.08% | -0.14 | 0.14 | -0.05 | 0.00 | -0.00 |
| RUN20250912P00015000 | 15.00 | 0.18 | 0.21 | 0.18 | 223 | 538 | 103.08% | -0.23 | 0.20 | -0.08 | 0.00 | -0.00 |
| RUN20250912P00015500 | 15.50 | 0.33 | 0.36 | 0.33 | 669 | 903 | 100.44% | -0.34 | 0.25 | -0.10 | 0.01 | -0.00 |
| RUN20250912P00016000 | 16.00 | 0.55 | 0.58 | 0.60 | 924 | 1,568 | 100.63% | -0.47 | 0.27 | -0.11 | 0.01 | -0.00 |
| RUN20250912P00016500 | 16.50 | 0.83 | 0.87 | 0.88 | 240 | 643 | 97.42% | -0.61 | 0.27 | -0.10 | 0.01 | -0.00 |
| RUN20250912P00017000 | 17.00 | 1.18 | 1.23 | 1.23 | 92 | 575 | 101.15% | -0.72 | 0.23 | -0.09 | 0.00 | -0.00 |
| RUN20250912P00017500 | 17.50 | 1.58 | 1.64 | 1.64 | 69 | 313 | 113.61% | -0.79 | 0.18 | -0.08 | 0.00 | -0.00 |
| RUN20250912P00018000 | 18.00 | 1.60 | 2.38 | 2.35 | 3 | 134 | 92.73% | -0.91 | 0.12 | -0.03 | 0.00 | -0.00 |
| RUN20250912P00018500 | 18.50 | 2.49 | 2.60 | 2.40 | 1 | 263 | 124.64% | -0.89 | 0.11 | -0.05 | 0.00 | -0.00 |
| RUN20250912P00019000 | 19.00 | 2.41 | 3.05 | 0.00 | 0 | 204 | 96.31% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| RUN20250912P00019500 | 19.50 | 3.40 | 4.40 | 0.00 | 0 | 0 | 126.23% | -0.95 | 0.06 | -0.02 | 0.00 | -0.00 |
| RUN20250912P00020000 | 20.00 | 3.95 | 4.05 | 3.90 | 9 | 24 | 111.72% | -0.99 | 0.03 | -0.01 | 0.00 | -0.00 |
| RUN20250912P00020500 | 20.50 | 4.40 | 6.55 | 0.00 | 0 | 0 | 172.80% | -0.93 | 0.05 | -0.05 | 0.00 | -0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN20250912C00011500 | 11.50 | 4.50 | 5.15 | 4.60 | 1 | 96 | 343.66% | 0.89 | 0.04 | -0.15 | 0.00 | 0.00 |
| RUN20250912C00012000 | 12.00 | 4.00 | 4.10 | 3.75 | 2 | 162 | 162.36% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| RUN20250912C00012500 | 12.50 | 3.50 | 4.55 | 0.00 | 0 | 37 | 337.35% | 0.83 | 0.05 | -0.21 | 0.00 | 0.00 |
| RUN20250912C00013000 | 13.00 | 2.84 | 3.60 | 3.15 | 12 | 122 | 155.57% | 0.94 | 0.05 | -0.04 | 0.00 | 0.00 |
| RUN20250912C00013500 | 13.50 | 2.37 | 4.45 | 0.00 | 0 | 21 | 283.85% | 0.78 | 0.07 | -0.21 | 0.00 | 0.00 |
| RUN20250912C00014000 | 14.00 | 1.63 | 2.17 | 2.13 | 10 | 59 | 65.00% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| RUN20250912C00014500 | 14.50 | 1.62 | 1.67 | 1.62 | 23 | 55 | 108.12% | 0.85 | 0.14 | -0.06 | 0.00 | 0.00 |
| RUN20250912C00015000 | 15.00 | 1.06 | 1.25 | 1.25 | 28 | 185 | 106.04% | 0.77 | 0.20 | -0.08 | 0.00 | 0.00 |
| RUN20250912C00015500 | 15.50 | 0.87 | 0.91 | 0.89 | 374 | 117 | 103.77% | 0.65 | 0.24 | -0.10 | 0.01 | 0.00 |
| RUN20250912C00016000 | 16.00 | 0.59 | 0.63 | 0.60 | 1,027 | 415 | 100.28% | 0.53 | 0.27 | -0.11 | 0.01 | 0.00 |
| RUN20250912C00016500 | 16.50 | 0.36 | 0.41 | 0.41 | 625 | 513 | 99.73% | 0.39 | 0.26 | -0.10 | 0.01 | 0.00 |
| RUN20250912C00017000 | 17.00 | 0.23 | 0.25 | 0.25 | 1,245 | 1,731 | 101.78% | 0.28 | 0.23 | -0.09 | 0.00 | 0.00 |
| RUN20250912C00017500 | 17.50 | 0.13 | 0.16 | 0.14 | 155 | 1,292 | 102.16% | 0.19 | 0.18 | -0.07 | 0.00 | 0.00 |
| RUN20250912C00018000 | 18.00 | 0.07 | 0.10 | 0.10 | 362 | 1,863 | 103.61% | 0.12 | 0.13 | -0.05 | 0.00 | 0.00 |
| RUN20250912C00018500 | 18.50 | 0.05 | 0.06 | 0.07 | 147 | 1,185 | 108.12% | 0.08 | 0.09 | -0.03 | 0.00 | 0.00 |
| RUN20250912C00019000 | 19.00 | 0.01 | 0.04 | 0.05 | 29 | 775 | 109.19% | 0.05 | 0.06 | -0.02 | 0.00 | 0.00 |
| RUN20250912C00019500 | 19.50 | 0.01 | 0.25 | 0.04 | 58 | 261 | 122.20% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| RUN20250912C00020000 | 20.00 | 0.01 | 0.04 | 0.01 | 8 | 768 | 130.40% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| RUN20250912C00020500 | 20.50 | 0.00 | 1.74 | 0.00 | 0 | 0 | 351.40% | 0.27 | 0.06 | -0.29 | 0.00 | 0.00 |
| RUN20250912C00021000 | 21.00 | 0.00 | 0.02 | 0.00 | 0 | 231 | 133.31% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| RUN20250912C00022000 | 22.00 | 0.00 | 1.76 | 0.00 | 0 | 55 | 433.59% | 0.28 | 0.05 | -0.36 | 0.00 | 0.00 |
