Scadenza
Calls
per la data del mercato September 08, 2025
Puts
per la data del mercato September 08, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUN20250919C00027500 | 27.50 | 22.50 | 25.00 | 0.00 | 0 | 0 | 224.34% | 0.96 | 0.00 | -0.07 | 0.01 | 0.00 |
| SUN20250919C00030000 | 30.00 | 19.80 | 22.00 | 0.00 | 0 | 0 | 265.86% | 0.91 | 0.01 | -0.16 | 0.01 | 0.01 |
| SUN20250919C00032500 | 32.50 | 17.30 | 19.30 | 0.00 | 0 | 0 | 220.08% | 0.91 | 0.01 | -0.14 | 0.01 | 0.01 |
| SUN20250919C00035000 | 35.00 | 14.80 | 17.10 | 0.00 | 0 | 0 | 210.27% | 0.88 | 0.01 | -0.16 | 0.02 | 0.01 |
| SUN20250919C00037500 | 37.50 | 13.00 | 15.40 | 0.00 | 0 | 0 | 109.39% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| SUN20250919C00040000 | 40.00 | 10.30 | 12.20 | 10.70 | 1 | 0 | 99.99% | 0.93 | 0.02 | -0.05 | 0.01 | 0.01 |
| SUN20250919C00042500 | 42.50 | 8.20 | 10.40 | 0.00 | 0 | 0 | 71.50% | 0.94 | 0.02 | -0.04 | 0.01 | 0.01 |
| SUN20250919C00045000 | 45.00 | 5.60 | 6.30 | 0.00 | 0 | 0 | 42.94% | 0.96 | 0.03 | -0.02 | 0.01 | 0.00 |
| SUN20250919C00047500 | 47.50 | 3.50 | 3.90 | 0.00 | 0 | 0 | 27.29% | 0.95 | 0.06 | -0.02 | 0.01 | 0.00 |
| SUN20250919C00050000 | 50.00 | 1.45 | 2.45 | 1.30 | 3 | 48 | 28.24% | 0.65 | 0.15 | -0.04 | 0.03 | 0.01 |
| SUN20250919C00052500 | 52.50 | 0.25 | 0.40 | 0.35 | 39 | 604 | 24.60% | 0.24 | 0.14 | -0.03 | 0.03 | 0.00 |
| SUN20250919C00055000 | 55.00 | 0.05 | 0.10 | 0.07 | 14 | 2,152 | 29.41% | 0.07 | 0.05 | -0.01 | 0.01 | 0.00 |
| SUN20250919C00057500 | 57.50 | 0.00 | 0.20 | 0.00 | 0 | 1,851 | 44.40% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| SUN20250919C00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 719 | 49.53% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| SUN20250919C00062500 | 62.50 | 0.00 | 0.05 | 0.00 | 0 | 356 | 53.72% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| SUN20250919C00065000 | 65.00 | 0.00 | 0.60 | 0.00 | 0 | 217 | 95.96% | 0.08 | 0.02 | -0.06 | 0.01 | 0.00 |
| SUN20250919C00067500 | 67.50 | 0.00 | 0.60 | 0.00 | 0 | 36 | 106.78% | 0.08 | 0.02 | -0.06 | 0.01 | 0.00 |
| SUN20250919C00070000 | 70.00 | 0.00 | 0.60 | 0.00 | 0 | 9 | 116.94% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| SUN20250919C00080000 | 80.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 152.56% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| SUN20250919C00085000 | 85.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 117.55% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUN20250919P00027500 | 27.50 | 0.00 | 0.25 | 0.00 | 0 | 4 | 147.38% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SUN20250919P00030000 | 30.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 128.19% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SUN20250919P00032500 | 32.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 110.43% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SUN20250919P00035000 | 35.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 93.85% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SUN20250919P00037500 | 37.50 | 0.00 | 0.05 | 0.00 | 0 | 3 | 86.35% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| SUN20250919P00040000 | 40.00 | 0.00 | 0.10 | 0.00 | 0 | 86 | 70.29% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| SUN20250919P00042500 | 42.50 | 0.00 | 0.10 | 0.00 | 0 | 33 | 54.87% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| SUN20250919P00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 82 | 39.84% | -0.04 | 0.02 | -0.01 | 0.01 | -0.00 |
| SUN20250919P00047500 | 47.50 | 0.10 | 0.20 | 0.19 | 28 | 751 | 32.51% | -0.11 | 0.06 | -0.02 | 0.02 | -0.00 |
| SUN20250919P00050000 | 50.00 | 0.50 | 0.70 | 0.76 | 10 | 997 | 28.74% | -0.35 | 0.14 | -0.04 | 0.03 | -0.01 |
| SUN20250919P00052500 | 52.50 | 1.05 | 2.05 | 2.14 | 1 | 1,561 | 27.61% | -0.73 | 0.13 | -0.04 | 0.03 | -0.01 |
| SUN20250919P00055000 | 55.00 | 3.80 | 4.40 | 0.00 | 0 | 132 | 25.47% | -0.95 | 0.04 | -0.01 | 0.01 | -0.02 |
| SUN20250919P00057500 | 57.50 | 6.10 | 6.70 | 0.00 | 0 | 76 | 54.72% | -0.89 | 0.04 | -0.04 | 0.02 | -0.02 |
| SUN20250919P00060000 | 60.00 | 7.10 | 9.20 | 0.00 | 0 | 54 | 60.44% | -0.93 | 0.02 | -0.03 | 0.01 | -0.02 |
| SUN20250919P00062500 | 62.50 | 10.60 | 12.00 | 0.00 | 0 | 6 | 119.85% | -0.81 | 0.03 | -0.13 | 0.02 | -0.02 |
| SUN20250919P00065000 | 65.00 | 13.00 | 15.00 | 0.00 | 0 | 2 | 129.38% | -0.83 | 0.02 | -0.13 | 0.02 | -0.02 |
| SUN20250919P00067500 | 67.50 | 15.30 | 17.80 | 0.00 | 0 | 0 | 155.73% | -0.81 | 0.02 | -0.16 | 0.02 | -0.02 |
| SUN20250919P00070000 | 70.00 | 18.00 | 20.00 | 0.00 | 0 | 0 | 154.23% | -0.85 | 0.02 | -0.14 | 0.02 | -0.02 |
| SUN20250919P00080000 | 80.00 | 27.60 | 29.80 | 0.00 | 0 | 5 | 184.49% | -0.89 | 0.01 | -0.13 | 0.02 | -0.02 |
| SUN20250919P00085000 | 85.00 | 33.10 | 35.30 | 0.00 | 0 | 0 | 145.74% | -0.97 | 0.01 | -0.03 | 0.01 | -0.02 |
