Scadenza
Puts
per la data del mercato September 05, 2025
Calls
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHD20250912P00023000 | 23.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 68.52% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| SCHD20250912P00023500 | 23.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 86.09% | -0.08 | 0.05 | -0.03 | 0.01 | -0.00 |
| SCHD20250912P00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 54.75% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| SCHD20250912P00024500 | 24.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 47.92% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| SCHD20250912P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 52 | 41.11% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| SCHD20250912P00025500 | 25.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 34.26% | -0.05 | 0.07 | -0.01 | 0.00 | -0.00 |
| SCHD20250912P00026000 | 26.00 | 0.00 | 0.10 | 0.00 | 0 | 52 | 27.34% | -0.06 | 0.11 | -0.01 | 0.00 | -0.00 |
| SCHD20250912P00026500 | 26.50 | 0.00 | 0.10 | 0.00 | 0 | 50 | 20.24% | -0.07 | 0.18 | -0.01 | 0.01 | -0.00 |
| SCHD20250912P00027000 | 27.00 | 0.00 | 0.10 | 0.06 | 5 | 14 | 15.83% | -0.16 | 0.40 | -0.01 | 0.01 | -0.00 |
| SCHD20250912P00027500 | 27.50 | 0.05 | 0.15 | 0.10 | 204 | 165 | 11.12% | -0.41 | 0.92 | -0.01 | 0.01 | -0.00 |
| SCHD20250912P00028000 | 28.00 | 0.35 | 0.45 | 0.50 | 24 | 159 | 11.72% | -0.82 | 0.63 | -0.01 | 0.01 | -0.00 |
| SCHD20250912P00028500 | 28.50 | 0.30 | 1.05 | 0.00 | 0 | 50 | 30.04% | -0.77 | 0.26 | -0.03 | 0.01 | -0.00 |
| SCHD20250912P00029000 | 29.00 | 0.10 | 3.40 | 0.00 | 0 | 0 | 54.03% | -0.73 | 0.16 | -0.05 | 0.01 | -0.00 |
| SCHD20250912P00029500 | 29.50 | 0.60 | 3.50 | 0.00 | 0 | 0 | 127.31% | -0.61 | 0.08 | -0.14 | 0.01 | -0.00 |
| SCHD20250912P00030000 | 30.00 | 1.55 | 3.20 | 0.00 | 0 | 0 | 74.18% | -0.77 | 0.11 | -0.06 | 0.01 | -0.00 |
| SCHD20250912P00030500 | 30.50 | 2.25 | 3.60 | 0.00 | 0 | 0 | 67.51% | -0.85 | 0.09 | -0.04 | 0.01 | -0.00 |
| SCHD20250912P00031000 | 31.00 | 2.70 | 3.60 | 0.00 | 0 | 0 | 74.67% | -0.86 | 0.08 | -0.05 | 0.01 | -0.00 |
| SCHD20250912P00031500 | 31.50 | 2.50 | 5.30 | 0.00 | 0 | 0 | 181.10% | -0.65 | 0.05 | -0.19 | 0.01 | -0.00 |
| SCHD20250912P00032000 | 32.00 | 2.75 | 5.70 | 0.00 | 0 | 0 | 182.84% | -0.67 | 0.05 | -0.18 | 0.01 | -0.00 |
| SCHD20250912P00032500 | 32.50 | 3.10 | 6.60 | 0.00 | 0 | 0 | 220.12% | -0.65 | 0.04 | -0.23 | 0.01 | -0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHD20250912C00023000 | 23.00 | 4.00 | 5.40 | 0.00 | 0 | 2 | 90.82% | 0.93 | 0.04 | -0.03 | 0.00 | 0.00 |
| SCHD20250912C00023500 | 23.50 | 3.70 | 5.10 | 0.00 | 0 | 0 | 111.55% | 0.87 | 0.05 | -0.06 | 0.01 | 0.00 |
| SCHD20250912C00024000 | 24.00 | 3.40 | 3.80 | 0.00 | 0 | 1 | 101.24% | 0.86 | 0.06 | -0.06 | 0.01 | 0.00 |
| SCHD20250912C00024500 | 24.50 | 2.65 | 4.10 | 0.00 | 0 | 0 | 98.79% | 0.82 | 0.07 | -0.07 | 0.01 | 0.00 |
| SCHD20250912C00025000 | 25.00 | 2.35 | 2.75 | 0.00 | 0 | 0 | 63.64% | 0.88 | 0.08 | -0.03 | 0.01 | 0.00 |
| SCHD20250912C00025500 | 25.50 | 2.10 | 2.20 | 2.20 | 1 | 103 | 23.48% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| SCHD20250912C00026000 | 26.00 | 1.35 | 1.75 | 1.55 | 4 | 15 | 17.77% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| SCHD20250912C00026500 | 26.50 | 1.00 | 1.20 | 0.00 | 0 | 179 | 12.17% | 0.99 | 0.05 | -0.00 | 0.00 | 0.00 |
| SCHD20250912C00027000 | 27.00 | 0.60 | 0.70 | 0.65 | 72 | 228 | 15.92% | 0.84 | 0.40 | -0.01 | 0.01 | 0.00 |
| SCHD20250912C00027500 | 27.50 | 0.20 | 0.30 | 0.23 | 437 | 1,368 | 11.18% | 0.59 | 0.90 | -0.01 | 0.01 | 0.00 |
| SCHD20250912C00028000 | 28.00 | 0.00 | 0.05 | 0.03 | 102 | 1,013 | 9.44% | 0.14 | 0.61 | -0.01 | 0.01 | 0.00 |
| SCHD20250912C00028500 | 28.50 | 0.00 | 0.05 | 0.00 | 0 | 15 | 16.78% | 0.09 | 0.25 | -0.01 | 0.01 | 0.00 |
| SCHD20250912C00029000 | 29.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 23.33% | 0.07 | 0.14 | -0.01 | 0.01 | 0.00 |
| SCHD20250912C00029500 | 29.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 44.39% | 0.15 | 0.14 | -0.03 | 0.01 | 0.00 |
| SCHD20250912C00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 35.18% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| SCHD20250912C00030500 | 30.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 58.68% | 0.12 | 0.09 | -0.03 | 0.01 | 0.00 |
| SCHD20250912C00031000 | 31.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 65.31% | 0.11 | 0.07 | -0.03 | 0.01 | 0.00 |
| SCHD20250912C00031500 | 31.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 71.67% | 0.10 | 0.06 | -0.03 | 0.01 | 0.00 |
| SCHD20250912C00032000 | 32.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 77.79% | 0.10 | 0.06 | -0.03 | 0.01 | 0.00 |
| SCHD20250912C00032500 | 32.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 60.79% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
