Scadenza
Calls
per la data del mercato September 04, 2025
Puts
per la data del mercato September 04, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| T20250912C00025000 | 25.00 | 4.55 | 4.65 | 4.60 | 25 | 115 | 65.58% | 0.96 | 0.03 | -0.01 | 0.00 | 0.01 |
| T20250912C00025500 | 25.50 | 4.00 | 6.15 | 0.00 | 0 | 0 | 156.21% | 0.78 | 0.04 | -0.13 | 0.01 | 0.00 |
| T20250912C00026000 | 26.00 | 3.55 | 3.95 | 3.62 | 20 | 16 | 52.56% | 0.96 | 0.04 | -0.01 | 0.00 | 0.01 |
| T20250912C00026500 | 26.50 | 3.05 | 3.50 | 3.05 | 1 | 3 | 34.15% | 0.99 | 0.02 | -0.00 | 0.00 | 0.01 |
| T20250912C00027000 | 27.00 | 2.60 | 2.67 | 2.60 | 34 | 409 | 36.22% | 0.96 | 0.06 | -0.01 | 0.00 | 0.01 |
| T20250912C00027500 | 27.50 | 2.02 | 2.30 | 0.00 | 0 | 26 | 38.09% | 0.91 | 0.10 | -0.02 | 0.01 | 0.01 |
| T20250912C00028000 | 28.00 | 1.62 | 1.78 | 1.75 | 55 | 427 | 26.79% | 0.92 | 0.12 | -0.01 | 0.01 | 0.01 |
| T20250912C00028500 | 28.50 | 1.16 | 1.20 | 1.17 | 160 | 355 | 23.11% | 0.87 | 0.21 | -0.01 | 0.01 | 0.01 |
| T20250912C00029000 | 29.00 | 0.72 | 0.77 | 0.74 | 657 | 3,176 | 21.15% | 0.75 | 0.34 | -0.02 | 0.01 | 0.00 |
| T20250912C00029500 | 29.50 | 0.39 | 0.42 | 0.40 | 583 | 1,057 | 19.50% | 0.56 | 0.46 | -0.02 | 0.02 | 0.00 |
| T20250912C00030000 | 30.00 | 0.16 | 0.20 | 0.17 | 965 | 5,066 | 18.73% | 0.33 | 0.44 | -0.02 | 0.02 | 0.00 |
| T20250912C00030500 | 30.50 | 0.05 | 0.07 | 0.06 | 171 | 243 | 17.95% | 0.14 | 0.28 | -0.01 | 0.01 | 0.00 |
| T20250912C00031000 | 31.00 | 0.02 | 0.03 | 0.02 | 153 | 2,097 | 20.14% | 0.07 | 0.15 | -0.01 | 0.01 | 0.00 |
| T20250912C00031500 | 31.50 | 0.00 | 0.01 | 0.00 | 0 | 5 | 19.47% | 0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| T20250912C00032000 | 32.00 | 0.00 | 0.01 | 0.01 | 1 | 42 | 23.65% | 0.01 | 0.04 | -0.00 | 0.00 | 0.00 |
| T20250912C00032500 | 32.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 27.67% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| T20250912C00033000 | 33.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 31.56% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| T20250912C00034000 | 34.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 55.42% | 0.05 | 0.04 | -0.01 | 0.00 | 0.00 |
| T20250912C00035000 | 35.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 96.53% | 0.14 | 0.05 | -0.06 | 0.01 | 0.00 |
| T20250912C00036000 | 36.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 106.30% | 0.12 | 0.04 | -0.06 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| T20250912P00025000 | 25.00 | 0.00 | 0.02 | 0.00 | 0 | 57 | 47.47% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| T20250912P00025500 | 25.50 | 0.00 | 0.01 | 0.00 | 0 | 41 | 46.53% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| T20250912P00026000 | 26.00 | 0.00 | 0.02 | 0.01 | 20 | 342 | 41.23% | -0.02 | 0.02 | -0.00 | 0.00 | -0.00 |
| T20250912P00026500 | 26.50 | 0.00 | 0.03 | 0.00 | 0 | 6 | 36.05% | -0.02 | 0.03 | -0.00 | 0.00 | -0.00 |
| T20250912P00027000 | 27.00 | 0.01 | 0.02 | 0.01 | 210 | 306 | 32.76% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| T20250912P00027500 | 27.50 | 0.00 | 0.04 | 0.03 | 7 | 213 | 30.05% | -0.05 | 0.07 | -0.01 | 0.00 | -0.00 |
| T20250912P00028000 | 28.00 | 0.03 | 0.05 | 0.03 | 72 | 1,571 | 26.74% | -0.08 | 0.12 | -0.01 | 0.01 | -0.00 |
| T20250912P00028500 | 28.50 | 0.06 | 0.08 | 0.06 | 384 | 859 | 23.66% | -0.13 | 0.21 | -0.01 | 0.01 | -0.00 |
| T20250912P00029000 | 29.00 | 0.12 | 0.14 | 0.14 | 2,973 | 1,463 | 21.53% | -0.25 | 0.34 | -0.02 | 0.01 | -0.00 |
| T20250912P00029500 | 29.50 | 0.26 | 0.30 | 0.31 | 515 | 72 | 19.50% | -0.44 | 0.46 | -0.02 | 0.02 | -0.00 |
| T20250912P00030000 | 30.00 | 0.54 | 0.58 | 0.58 | 214 | 118 | 18.63% | -0.68 | 0.45 | -0.02 | 0.02 | -0.00 |
| T20250912P00030500 | 30.50 | 0.93 | 0.98 | 0.87 | 22 | 1 | 19.42% | -0.85 | 0.30 | -0.01 | 0.01 | -0.00 |
| T20250912P00031000 | 31.00 | 1.36 | 1.47 | 1.44 | 17 | 33 | 25.55% | -0.89 | 0.18 | -0.01 | 0.01 | -0.00 |
| T20250912P00031500 | 31.50 | 1.46 | 3.95 | 0.00 | 0 | 0 | 86.47% | -0.66 | 0.10 | -0.09 | 0.02 | -0.00 |
| T20250912P00032000 | 32.00 | 2.33 | 4.45 | 0.00 | 0 | 13 | 109.46% | -0.65 | 0.08 | -0.11 | 0.02 | -0.00 |
| T20250912P00032500 | 32.50 | 2.84 | 4.95 | 0.00 | 0 | 0 | 118.14% | -0.67 | 0.07 | -0.12 | 0.02 | -0.00 |
| T20250912P00033000 | 33.00 | 3.10 | 5.45 | 0.00 | 0 | 0 | 125.76% | -0.69 | 0.06 | -0.12 | 0.02 | -0.00 |
| T20250912P00034000 | 34.00 | 3.10 | 6.45 | 0.00 | 0 | 0 | 141.68% | -0.71 | 0.06 | -0.13 | 0.02 | -0.00 |
| T20250912P00035000 | 35.00 | 5.00 | 7.45 | 0.00 | 0 | 0 | 155.53% | -0.73 | 0.05 | -0.14 | 0.01 | -0.00 |
| T20250912P00036000 | 36.00 | 5.20 | 8.45 | 0.00 | 0 | 0 | 168.91% | -0.74 | 0.04 | -0.15 | 0.01 | -0.01 |
