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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSM20250919P00037000 | 37.00 | 0.00 | 0.55 | 0.00 | 0 | 1 | 84.50% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| SPSM20250919P00038000 | 38.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 76.66% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| SPSM20250919P00039000 | 39.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 70.56% | -0.10 | 0.03 | -0.04 | 0.02 | -0.00 |
| SPSM20250919P00040000 | 40.00 | 0.00 | 0.60 | 0.00 | 0 | 58 | 62.78% | -0.11 | 0.03 | -0.04 | 0.02 | -0.00 |
| SPSM20250919P00041000 | 41.00 | 0.00 | 0.05 | 0.00 | 0 | 72 | 31.69% | -0.02 | 0.02 | -0.01 | 0.01 | -0.00 |
| SPSM20250919P00042000 | 42.00 | 0.00 | 0.60 | 0.00 | 0 | 21 | 47.03% | -0.13 | 0.05 | -0.03 | 0.02 | -0.00 |
| SPSM20250919P00043000 | 43.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 26.18% | -0.07 | 0.06 | -0.01 | 0.01 | -0.00 |
| SPSM20250919P00044000 | 44.00 | 0.05 | 0.15 | 0.10 | 2 | 20 | 22.79% | -0.12 | 0.10 | -0.01 | 0.02 | -0.00 |
| SPSM20250919P00045000 | 45.00 | 0.15 | 0.40 | 0.00 | 0 | 16 | 22.15% | -0.25 | 0.16 | -0.02 | 0.03 | -0.00 |
| SPSM20250919P00046000 | 46.00 | 0.00 | 0.70 | 0.00 | 0 | 5 | 19.34% | -0.42 | 0.22 | -0.02 | 0.04 | -0.01 |
| SPSM20250919P00047000 | 47.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 20.17% | -0.63 | 0.20 | -0.02 | 0.03 | -0.01 |
| SPSM20250919P00048000 | 48.00 | 1.35 | 2.10 | 0.00 | 0 | 0 | 18.47% | -0.83 | 0.15 | -0.01 | 0.02 | -0.02 |
| SPSM20250919P00049000 | 49.00 | 2.20 | 3.00 | 0.00 | 0 | 0 | 18.78% | -0.93 | 0.07 | -0.01 | 0.01 | -0.02 |
| SPSM20250919P00050000 | 50.00 | 3.20 | 4.00 | 0.00 | 0 | 0 | 29.78% | -0.90 | 0.06 | -0.02 | 0.02 | -0.02 |
| SPSM20250919P00051000 | 51.00 | 4.20 | 4.90 | 0.00 | 0 | 0 | 31.52% | -0.93 | 0.04 | -0.01 | 0.01 | -0.02 |
| SPSM20250919P00052000 | 52.00 | 5.20 | 5.70 | 0.00 | 0 | 0 | 36.55% | -0.94 | 0.03 | -0.01 | 0.01 | -0.02 |
| SPSM20250919P00053000 | 53.00 | 6.30 | 6.90 | 0.00 | 0 | 0 | 52.72% | -0.89 | 0.04 | -0.03 | 0.02 | -0.02 |
| SPSM20250919P00054000 | 54.00 | 7.20 | 8.00 | 0.00 | 0 | 0 | 46.06% | -0.95 | 0.02 | -0.01 | 0.01 | -0.02 |
| SPSM20250919P00055000 | 55.00 | 8.20 | 9.00 | 0.00 | 0 | 0 | 43.33% | -0.97 | 0.01 | -0.01 | 0.01 | -0.02 |
| SPSM20250919P00060000 | 60.00 | 13.20 | 13.80 | 0.00 | 0 | 0 | 63.21% | -0.97 | 0.01 | -0.01 | 0.00 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSM20250919C00037000 | 37.00 | 9.10 | 9.80 | 0.00 | 0 | 9 | 83.40% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| SPSM20250919C00038000 | 38.00 | 8.10 | 8.90 | 0.00 | 0 | 10 | 75.62% | 0.92 | 0.02 | -0.04 | 0.01 | 0.01 |
| SPSM20250919C00039000 | 39.00 | 7.10 | 7.90 | 0.00 | 0 | 1 | 67.93% | 0.92 | 0.03 | -0.03 | 0.01 | 0.01 |
| SPSM20250919C00040000 | 40.00 | 6.40 | 6.90 | 0.00 | 0 | 9 | 59.67% | 0.91 | 0.03 | -0.03 | 0.01 | 0.01 |
| SPSM20250919C00041000 | 41.00 | 5.20 | 5.80 | 0.00 | 0 | 13 | 52.67% | 0.89 | 0.04 | -0.03 | 0.02 | 0.01 |
| SPSM20250919C00042000 | 42.00 | 4.10 | 4.90 | 0.00 | 0 | 30 | 45.02% | 0.88 | 0.05 | -0.03 | 0.02 | 0.01 |
| SPSM20250919C00043000 | 43.00 | 3.30 | 3.90 | 0.00 | 0 | 31 | 41.98% | 0.83 | 0.07 | -0.04 | 0.02 | 0.01 |
| SPSM20250919C00044000 | 44.00 | 2.20 | 2.90 | 0.00 | 0 | 8 | 24.45% | 0.88 | 0.10 | -0.02 | 0.02 | 0.01 |
| SPSM20250919C00045000 | 45.00 | 1.35 | 2.10 | 0.00 | 0 | 106 | 22.74% | 0.76 | 0.16 | -0.02 | 0.03 | 0.01 |
| SPSM20250919C00046000 | 46.00 | 0.70 | 1.20 | 0.00 | 0 | 25 | 21.43% | 0.58 | 0.20 | -0.03 | 0.04 | 0.01 |
| SPSM20250919C00047000 | 47.00 | 0.35 | 0.50 | 0.35 | 101 | 431 | 18.77% | 0.36 | 0.22 | -0.02 | 0.03 | 0.01 |
| SPSM20250919C00048000 | 48.00 | 0.05 | 0.30 | 0.00 | 0 | 2 | 18.60% | 0.17 | 0.15 | -0.02 | 0.02 | 0.00 |
| SPSM20250919C00049000 | 49.00 | 0.00 | 0.60 | 0.00 | 0 | 57 | 31.92% | 0.19 | 0.09 | -0.03 | 0.03 | 0.00 |
| SPSM20250919C00050000 | 50.00 | 0.00 | 0.55 | 0.00 | 0 | 31 | 37.61% | 0.16 | 0.07 | -0.03 | 0.02 | 0.00 |
| SPSM20250919C00051000 | 51.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 31.38% | 0.06 | 0.04 | -0.01 | 0.01 | 0.00 |
| SPSM20250919C00052000 | 52.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 49.72% | 0.13 | 0.05 | -0.03 | 0.02 | 0.00 |
| SPSM20250919C00053000 | 53.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 45.44% | 0.07 | 0.03 | -0.02 | 0.01 | 0.00 |
| SPSM20250919C00054000 | 54.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 60.64% | 0.11 | 0.03 | -0.04 | 0.02 | 0.00 |
| SPSM20250919C00055000 | 55.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 52.34% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| SPSM20250919C00060000 | 60.00 | 0.00 | 0.15 | 0.00 | 0 | 3 | 68.99% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
