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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SO20250912P00082000 | 82.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 76.76% | -0.13 | 0.02 | -0.15 | 0.03 | -0.00 |
| SO20250912P00083000 | 83.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 71.02% | -0.14 | 0.02 | -0.14 | 0.03 | -0.00 |
| SO20250912P00084000 | 84.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 65.25% | -0.15 | 0.03 | -0.14 | 0.03 | -0.00 |
| SO20250912P00085000 | 85.00 | 0.00 | 0.05 | 0.04 | 10 | 10 | 27.42% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SO20250912P00086000 | 86.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 53.51% | -0.18 | 0.04 | -0.13 | 0.03 | -0.00 |
| SO20250912P00087000 | 87.00 | 0.00 | 1.20 | 0.00 | 0 | 2 | 43.08% | -0.17 | 0.05 | -0.10 | 0.03 | -0.00 |
| SO20250912P00088000 | 88.00 | 0.00 | 0.15 | 0.10 | 11 | 0 | 18.96% | -0.05 | 0.04 | -0.02 | 0.01 | -0.00 |
| SO20250912P00089000 | 89.00 | 0.05 | 0.20 | 0.00 | 0 | 24 | 17.60% | -0.10 | 0.08 | -0.03 | 0.02 | -0.00 |
| SO20250912P00090000 | 90.00 | 0.15 | 0.25 | 0.22 | 20 | 21 | 16.22% | -0.18 | 0.13 | -0.04 | 0.03 | -0.00 |
| SO20250912P00091000 | 91.00 | 0.30 | 0.45 | 0.40 | 67 | 36 | 12.04% | -0.29 | 0.22 | -0.04 | 0.04 | -0.00 |
| SO20250912P00092000 | 92.00 | 0.70 | 0.85 | 0.75 | 61 | 47 | 13.20% | -0.54 | 0.24 | -0.05 | 0.05 | -0.01 |
| SO20250912P00093000 | 93.00 | 1.35 | 1.50 | 1.55 | 5 | 31 | 13.93% | -0.74 | 0.19 | -0.04 | 0.04 | -0.01 |
| SO20250912P00094000 | 94.00 | 0.95 | 4.40 | 2.26 | 4 | 5 | 23.03% | -0.76 | 0.11 | -0.07 | 0.04 | -0.01 |
| SO20250912P00095000 | 95.00 | 2.00 | 3.80 | 0.00 | 0 | 0 | 35.13% | -0.75 | 0.07 | -0.10 | 0.04 | -0.01 |
| SO20250912P00096000 | 96.00 | 3.70 | 5.50 | 0.00 | 0 | 0 | 35.24% | -0.81 | 0.06 | -0.09 | 0.03 | -0.01 |
| SO20250912P00097000 | 97.00 | 4.50 | 6.50 | 0.00 | 0 | 0 | 36.95% | -0.85 | 0.05 | -0.08 | 0.03 | -0.01 |
| SO20250912P00098000 | 98.00 | 4.80 | 7.50 | 0.00 | 0 | 0 | 64.48% | -0.75 | 0.04 | -0.19 | 0.04 | -0.01 |
| SO20250912P00099000 | 99.00 | 5.80 | 8.40 | 0.00 | 0 | 0 | 67.26% | -0.77 | 0.04 | -0.19 | 0.04 | -0.01 |
| SO20250912P00100000 | 100.00 | 6.20 | 10.30 | 0.00 | 0 | 0 | 36.32% | -0.96 | 0.02 | -0.03 | 0.01 | -0.01 |
| SO20250912P00101000 | 101.00 | 7.90 | 10.30 | 0.00 | 0 | 0 | 74.45% | -0.81 | 0.03 | -0.19 | 0.03 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SO20250912C00082000 | 82.00 | 7.80 | 11.90 | 0.00 | 0 | 0 | 117.68% | 0.78 | 0.02 | -0.32 | 0.04 | 0.01 |
| SO20250912C00083000 | 83.00 | 6.80 | 10.90 | 0.00 | 0 | 0 | 107.87% | 0.77 | 0.02 | -0.30 | 0.04 | 0.01 |
| SO20250912C00084000 | 84.00 | 5.80 | 9.90 | 0.00 | 0 | 0 | 103.20% | 0.76 | 0.02 | -0.30 | 0.04 | 0.01 |
| SO20250912C00085000 | 85.00 | 5.70 | 7.80 | 0.00 | 0 | 0 | 67.17% | 0.81 | 0.03 | -0.17 | 0.03 | 0.01 |
| SO20250912C00086000 | 86.00 | 5.60 | 7.10 | 0.00 | 0 | 0 | 47.31% | 0.85 | 0.04 | -0.10 | 0.03 | 0.01 |
| SO20250912C00087000 | 87.00 | 2.85 | 6.20 | 0.00 | 0 | 0 | 64.50% | 0.74 | 0.04 | -0.19 | 0.04 | 0.01 |
| SO20250912C00088000 | 88.00 | 1.85 | 6.00 | 0.00 | 0 | 0 | 19.15% | 0.95 | 0.04 | -0.02 | 0.01 | 0.02 |
| SO20250912C00089000 | 89.00 | 2.60 | 3.50 | 0.00 | 0 | 0 | 24.11% | 0.83 | 0.08 | -0.05 | 0.03 | 0.01 |
| SO20250912C00090000 | 90.00 | 1.75 | 2.30 | 0.00 | 0 | 4 | 14.68% | 0.85 | 0.13 | -0.03 | 0.03 | 0.01 |
| SO20250912C00091000 | 91.00 | 1.20 | 1.30 | 1.30 | 7 | 3 | 15.21% | 0.68 | 0.18 | -0.05 | 0.05 | 0.01 |
| SO20250912C00092000 | 92.00 | 0.55 | 0.65 | 0.61 | 195 | 41 | 13.61% | 0.47 | 0.23 | -0.05 | 0.05 | 0.01 |
| SO20250912C00093000 | 93.00 | 0.20 | 0.30 | 0.28 | 55 | 40 | 13.63% | 0.26 | 0.19 | -0.04 | 0.04 | 0.00 |
| SO20250912C00094000 | 94.00 | 0.00 | 0.15 | 0.15 | 24 | 104 | 13.76% | 0.12 | 0.11 | -0.02 | 0.03 | 0.00 |
| SO20250912C00095000 | 95.00 | 0.00 | 0.15 | 0.00 | 0 | 69 | 19.23% | 0.11 | 0.08 | -0.03 | 0.02 | 0.00 |
| SO20250912C00096000 | 96.00 | 0.00 | 0.05 | 0.05 | 1 | 197 | 16.80% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| SO20250912C00097000 | 97.00 | 0.00 | 0.75 | 0.00 | 0 | 61 | 37.46% | 0.16 | 0.05 | -0.08 | 0.03 | 0.00 |
| SO20250912C00098000 | 98.00 | 0.00 | 1.15 | 0.00 | 0 | 1,035 | 45.41% | 0.16 | 0.04 | -0.10 | 0.03 | 0.00 |
| SO20250912C00099000 | 99.00 | 0.00 | 1.55 | 0.00 | 0 | 10 | 56.34% | 0.18 | 0.04 | -0.13 | 0.03 | 0.00 |
| SO20250912C00100000 | 100.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 60.26% | 0.17 | 0.03 | -0.14 | 0.03 | 0.00 |
| SO20250912C00101000 | 101.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 62.28% | 0.15 | 0.03 | -0.13 | 0.03 | 0.00 |
