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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SSD20250919C00150000 | 150.00 | 44.20 | 47.90 | 0.00 | 0 | 0 | 70.77% | 0.98 | 0.00 | -0.05 | 0.02 | 0.02 |
| SSD20250919C00155000 | 155.00 | 39.20 | 42.80 | 0.00 | 0 | 1 | 55.38% | 0.99 | 0.00 | -0.02 | 0.01 | 0.01 |
| SSD20250919C00160000 | 160.00 | 34.20 | 37.90 | 0.00 | 0 | 1 | 48.70% | 0.99 | 0.00 | -0.02 | 0.01 | 0.01 |
| SSD20250919C00165000 | 165.00 | 29.20 | 32.90 | 0.00 | 0 | 2 | 42.16% | 0.99 | 0.00 | -0.02 | 0.01 | 0.01 |
| SSD20250919C00170000 | 170.00 | 24.30 | 27.70 | 0.00 | 0 | 79 | 39.14% | 0.98 | 0.01 | -0.04 | 0.02 | 0.02 |
| SSD20250919C00175000 | 175.00 | 19.40 | 23.00 | 21.39 | 12 | 29 | 34.23% | 0.96 | 0.01 | -0.04 | 0.03 | 0.02 |
| SSD20250919C00180000 | 180.00 | 14.50 | 18.20 | 0.00 | 0 | 6 | 32.46% | 0.92 | 0.01 | -0.07 | 0.06 | 0.03 |
| SSD20250919C00185000 | 185.00 | 10.10 | 13.40 | 0.00 | 0 | 6 | 28.15% | 0.86 | 0.02 | -0.09 | 0.09 | 0.04 |
| SSD20250919C00190000 | 190.00 | 6.00 | 9.50 | 0.00 | 0 | 12 | 26.80% | 0.72 | 0.03 | -0.12 | 0.13 | 0.04 |
| SSD20250919C00195000 | 195.00 | 2.55 | 6.30 | 0.00 | 0 | 17 | 26.48% | 0.54 | 0.04 | -0.15 | 0.15 | 0.03 |
| SSD20250919C00200000 | 200.00 | 0.80 | 4.00 | 0.00 | 0 | 81 | 25.87% | 0.35 | 0.04 | -0.13 | 0.14 | 0.02 |
| SSD20250919C00210000 | 210.00 | 0.00 | 2.00 | 0.00 | 0 | 40 | 30.05% | 0.12 | 0.02 | -0.08 | 0.08 | 0.01 |
| SSD20250919C00220000 | 220.00 | 0.00 | 2.45 | 0.00 | 0 | 20 | 51.79% | 0.14 | 0.01 | -0.15 | 0.08 | 0.01 |
| SSD20250919C00230000 | 230.00 | 0.00 | 2.35 | 0.00 | 0 | 6 | 63.77% | 0.11 | 0.01 | -0.16 | 0.07 | 0.01 |
| SSD20250919C00240000 | 240.00 | 0.00 | 2.30 | 0.00 | 0 | 10 | 74.30% | 0.09 | 0.01 | -0.17 | 0.06 | 0.01 |
| SSD20250919C00250000 | 250.00 | 0.00 | 2.25 | 0.00 | 0 | 10 | 85.00% | 0.08 | 0.00 | -0.17 | 0.06 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SSD20250919P00150000 | 150.00 | 0.00 | 0.15 | 0.00 | 0 | 3 | 59.46% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| SSD20250919P00155000 | 155.00 | 0.00 | 1.25 | 0.00 | 0 | 30 | 75.42% | -0.05 | 0.00 | -0.10 | 0.04 | -0.00 |
| SSD20250919P00160000 | 160.00 | 0.00 | 1.25 | 0.00 | 0 | 8 | 67.00% | -0.06 | 0.00 | -0.10 | 0.04 | -0.00 |
| SSD20250919P00165000 | 165.00 | 0.00 | 1.25 | 0.00 | 0 | 5 | 41.93% | -0.02 | 0.00 | -0.02 | 0.02 | -0.00 |
| SSD20250919P00170000 | 170.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 37.93% | -0.03 | 0.00 | -0.03 | 0.02 | -0.00 |
| SSD20250919P00175000 | 175.00 | 0.00 | 1.40 | 0.00 | 0 | 2 | 32.95% | -0.04 | 0.01 | -0.04 | 0.03 | -0.00 |
| SSD20250919P00180000 | 180.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 30.33% | -0.08 | 0.01 | -0.06 | 0.06 | -0.01 |
| SSD20250919P00185000 | 185.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 31.48% | -0.17 | 0.02 | -0.11 | 0.10 | -0.01 |
| SSD20250919P00190000 | 190.00 | 0.05 | 3.70 | 0.00 | 0 | 0 | 27.71% | -0.28 | 0.03 | -0.13 | 0.13 | -0.02 |
| SSD20250919P00195000 | 195.00 | 1.70 | 5.40 | 0.00 | 0 | 0 | 27.03% | -0.46 | 0.04 | -0.15 | 0.15 | -0.04 |
| SSD20250919P00200000 | 200.00 | 4.30 | 8.40 | 0.00 | 0 | 0 | 25.92% | -0.65 | 0.04 | -0.13 | 0.14 | -0.05 |
| SSD20250919P00210000 | 210.00 | 12.70 | 16.30 | 0.00 | 0 | 0 | 25.18% | -0.92 | 0.02 | -0.05 | 0.06 | -0.07 |
| SSD20250919P00220000 | 220.00 | 22.50 | 26.20 | 0.00 | 0 | 0 | 30.30% | -0.97 | 0.01 | -0.02 | 0.02 | -0.08 |
| SSD20250919P00230000 | 230.00 | 32.50 | 36.20 | 0.00 | 0 | 0 | 69.68% | -0.86 | 0.01 | -0.20 | 0.08 | -0.08 |
| SSD20250919P00240000 | 240.00 | 42.40 | 46.00 | 0.00 | 0 | 0 | 43.33% | -0.99 | 0.00 | -0.01 | 0.01 | -0.09 |
| SSD20250919P00250000 | 250.00 | 52.50 | 56.10 | 0.00 | 0 | 0 | 52.73% | -0.99 | 0.00 | -0.01 | 0.01 | -0.09 |
