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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYH20250919C00044000 | 44.00 | 8.50 | 11.40 | 0.00 | 0 | 0 | 46.95% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| SPYH20250919C00045000 | 45.00 | 7.50 | 10.40 | 0.00 | 0 | 0 | 41.85% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| SPYH20250919C00046000 | 46.00 | 6.50 | 9.50 | 0.00 | 0 | 0 | 45.76% | 0.96 | 0.02 | -0.01 | 0.01 | 0.02 |
| SPYH20250919C00047000 | 47.00 | 5.70 | 8.50 | 0.00 | 0 | 0 | 49.15% | 0.93 | 0.03 | -0.02 | 0.01 | 0.02 |
| SPYH20250919C00048000 | 48.00 | 4.70 | 7.50 | 0.00 | 0 | 0 | 43.12% | 0.92 | 0.03 | -0.02 | 0.02 | 0.02 |
| SPYH20250919C00049000 | 49.00 | 3.70 | 6.50 | 0.00 | 0 | 0 | 37.10% | 0.91 | 0.04 | -0.02 | 0.02 | 0.02 |
| SPYH20250919C00050000 | 50.00 | 2.70 | 5.50 | 0.00 | 0 | 0 | 31.04% | 0.90 | 0.05 | -0.02 | 0.02 | 0.02 |
| SPYH20250919C00051000 | 51.00 | 1.70 | 4.50 | 0.00 | 0 | 0 | 24.88% | 0.88 | 0.08 | -0.02 | 0.02 | 0.02 |
| SPYH20250919C00052000 | 52.00 | 0.70 | 3.50 | 0.00 | 0 | 0 | 18.52% | 0.85 | 0.12 | -0.02 | 0.03 | 0.02 |
| SPYH20250919C00053000 | 53.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 16.84% | 0.71 | 0.19 | -0.02 | 0.04 | 0.01 |
| SPYH20250919C00054000 | 54.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 21.37% | 0.50 | 0.18 | -0.03 | 0.04 | 0.01 |
| SPYH20250919C00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 18.62% | 0.31 | 0.18 | -0.02 | 0.04 | 0.01 |
| SPYH20250919C00056000 | 56.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 25.14% | 0.23 | 0.11 | -0.03 | 0.03 | 0.00 |
| SPYH20250919C00057000 | 57.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 31.55% | 0.20 | 0.08 | -0.03 | 0.03 | 0.00 |
| SPYH20250919C00058000 | 58.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 37.45% | 0.17 | 0.06 | -0.04 | 0.03 | 0.00 |
| SPYH20250919C00059000 | 59.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 43.96% | 0.16 | 0.05 | -0.04 | 0.03 | 0.00 |
| SPYH20250919C00060000 | 60.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 48.22% | 0.14 | 0.04 | -0.04 | 0.02 | 0.00 |
| SPYH20250919C00061000 | 61.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 53.22% | 0.13 | 0.04 | -0.04 | 0.02 | 0.00 |
| SPYH20250919C00062000 | 62.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 58.01% | 0.12 | 0.03 | -0.04 | 0.02 | 0.00 |
| SPYH20250919C00063000 | 63.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 62.62% | 0.12 | 0.03 | -0.05 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYH20250919P00044000 | 44.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 80.23% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| SPYH20250919P00045000 | 45.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 73.44% | -0.09 | 0.02 | -0.04 | 0.02 | -0.00 |
| SPYH20250919P00046000 | 46.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 66.69% | -0.10 | 0.02 | -0.04 | 0.02 | -0.00 |
| SPYH20250919P00047000 | 47.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 59.97% | -0.11 | 0.03 | -0.04 | 0.02 | -0.00 |
| SPYH20250919P00048000 | 48.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 53.24% | -0.12 | 0.04 | -0.04 | 0.02 | -0.00 |
| SPYH20250919P00049000 | 49.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 46.48% | -0.14 | 0.04 | -0.04 | 0.02 | -0.00 |
| SPYH20250919P00050000 | 50.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 39.63% | -0.16 | 0.06 | -0.04 | 0.03 | -0.00 |
| SPYH20250919P00051000 | 51.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 33.50% | -0.19 | 0.08 | -0.03 | 0.03 | -0.00 |
| SPYH20250919P00052000 | 52.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 26.86% | -0.24 | 0.11 | -0.03 | 0.03 | -0.00 |
| SPYH20250919P00053000 | 53.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 22.02% | -0.34 | 0.16 | -0.03 | 0.04 | -0.01 |
| SPYH20250919P00054000 | 54.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 19.43% | -0.51 | 0.20 | -0.03 | 0.04 | -0.01 |
| SPYH20250919P00055000 | 55.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 11.48% | -0.82 | 0.24 | -0.01 | 0.03 | -0.01 |
| SPYH20250919P00056000 | 56.00 | 0.70 | 3.40 | 0.00 | 0 | 0 | 51.74% | -0.62 | 0.07 | -0.07 | 0.04 | -0.01 |
| SPYH20250919P00057000 | 57.00 | 1.70 | 4.40 | 0.00 | 0 | 0 | 59.79% | -0.66 | 0.06 | -0.08 | 0.04 | -0.01 |
| SPYH20250919P00058000 | 58.00 | 2.70 | 5.40 | 0.00 | 0 | 0 | 67.24% | -0.69 | 0.05 | -0.09 | 0.04 | -0.01 |
| SPYH20250919P00059000 | 59.00 | 3.60 | 6.40 | 0.00 | 0 | 0 | 74.22% | -0.71 | 0.04 | -0.10 | 0.04 | -0.01 |
| SPYH20250919P00060000 | 60.00 | 4.60 | 7.40 | 0.00 | 0 | 0 | 80.81% | -0.72 | 0.04 | -0.10 | 0.04 | -0.01 |
| SPYH20250919P00061000 | 61.00 | 5.60 | 8.40 | 0.00 | 0 | 0 | 87.08% | -0.74 | 0.04 | -0.11 | 0.03 | -0.01 |
| SPYH20250919P00062000 | 62.00 | 6.60 | 9.40 | 0.00 | 0 | 0 | 93.08% | -0.75 | 0.03 | -0.11 | 0.03 | -0.01 |
| SPYH20250919P00063000 | 63.00 | 7.60 | 10.40 | 0.00 | 0 | 0 | 98.83% | -0.76 | 0.03 | -0.12 | 0.03 | -0.02 |
