Scadenza
Puts
per la data del mercato September 09, 2025
Calls
per la data del mercato September 09, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VBK20250919P00250000 | 250.00 | 0.00 | 1.40 | 0.00 | 0 | 53 | 64.68% | -0.05 | 0.00 | -0.16 | 0.05 | -0.00 |
| VBK20250919P00255000 | 255.00 | 0.00 | 0.90 | 0.00 | 0 | 32 | 53.46% | -0.04 | 0.00 | -0.11 | 0.04 | -0.00 |
| VBK20250919P00260000 | 260.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 46.06% | -0.04 | 0.00 | -0.09 | 0.04 | -0.00 |
| VBK20250919P00265000 | 265.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 40.49% | -0.05 | 0.00 | -0.09 | 0.05 | -0.00 |
| VBK20250919P00270000 | 270.00 | 0.00 | 1.55 | 0.00 | 0 | 55 | 41.24% | -0.08 | 0.01 | -0.15 | 0.08 | -0.01 |
| VBK20250919P00275000 | 275.00 | 0.00 | 1.25 | 0.00 | 0 | 3 | 33.05% | -0.08 | 0.01 | -0.12 | 0.08 | -0.01 |
| VBK20250919P00280000 | 280.00 | 0.00 | 1.90 | 0.00 | 0 | 2 | 30.83% | -0.13 | 0.01 | -0.16 | 0.11 | -0.01 |
| VBK20250919P00285000 | 285.00 | 0.00 | 2.30 | 0.00 | 0 | 3 | 25.12% | -0.17 | 0.02 | -0.16 | 0.13 | -0.01 |
| VBK20250919P00290000 | 290.00 | 0.60 | 3.30 | 0.00 | 0 | 21 | 22.60% | -0.28 | 0.03 | -0.19 | 0.17 | -0.02 |
| VBK20250919P00295000 | 295.00 | 2.85 | 4.30 | 0.00 | 0 | 1 | 22.43% | -0.45 | 0.04 | -0.22 | 0.19 | -0.03 |
| VBK20250919P00300000 | 300.00 | 5.00 | 7.30 | 0.00 | 0 | 0 | 22.30% | -0.63 | 0.04 | -0.21 | 0.19 | -0.04 |
| VBK20250919P00305000 | 305.00 | 8.30 | 10.90 | 0.00 | 0 | 0 | 21.08% | -0.80 | 0.03 | -0.15 | 0.14 | -0.04 |
| VBK20250919P00310000 | 310.00 | 12.10 | 15.70 | 0.00 | 0 | 0 | 24.01% | -0.88 | 0.02 | -0.13 | 0.10 | -0.04 |
| VBK20250919P00315000 | 315.00 | 16.70 | 20.60 | 0.00 | 0 | 0 | 28.44% | -0.91 | 0.01 | -0.12 | 0.08 | -0.04 |
| VBK20250919P00320000 | 320.00 | 21.40 | 25.70 | 0.00 | 0 | 0 | 45.93% | -0.84 | 0.01 | -0.28 | 0.12 | -0.05 |
| VBK20250919P00325000 | 325.00 | 26.60 | 30.60 | 0.00 | 0 | 0 | 51.80% | -0.85 | 0.01 | -0.30 | 0.11 | -0.05 |
| VBK20250919P00330000 | 330.00 | 31.90 | 35.60 | 0.00 | 0 | 0 | 41.50% | -0.94 | 0.01 | -0.12 | 0.06 | -0.04 |
| VBK20250919P00335000 | 335.00 | 36.70 | 40.60 | 0.00 | 0 | 0 | 42.46% | -0.96 | 0.00 | -0.09 | 0.04 | -0.03 |
| VBK20250919P00340000 | 340.00 | 41.80 | 45.60 | 0.00 | 0 | 0 | 49.11% | -0.96 | 0.00 | -0.12 | 0.04 | -0.04 |
| VBK20250919P00345000 | 345.00 | 46.70 | 50.50 | 0.00 | 0 | 0 | 53.21% | -0.96 | 0.00 | -0.12 | 0.04 | -0.04 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VBK20250919C00250000 | 250.00 | 44.70 | 48.50 | 0.00 | 0 | 11 | 71.59% | 0.93 | 0.00 | -0.22 | 0.07 | 0.06 |
| VBK20250919C00255000 | 255.00 | 39.70 | 43.80 | 42.40 | 2 | 35 | 63.42% | 0.93 | 0.00 | -0.20 | 0.07 | 0.06 |
| VBK20250919C00260000 | 260.00 | 34.80 | 38.70 | 0.00 | 0 | 58 | 59.60% | 0.91 | 0.01 | -0.22 | 0.08 | 0.06 |
| VBK20250919C00265000 | 265.00 | 29.90 | 33.70 | 0.00 | 0 | 8 | 52.87% | 0.90 | 0.01 | -0.21 | 0.08 | 0.06 |
| VBK20250919C00270000 | 270.00 | 24.90 | 28.70 | 0.00 | 0 | 12 | 46.11% | 0.89 | 0.01 | -0.20 | 0.09 | 0.06 |
| VBK20250919C00275000 | 275.00 | 20.00 | 22.50 | 0.00 | 0 | 25 | 39.30% | 0.88 | 0.01 | -0.19 | 0.10 | 0.06 |
| VBK20250919C00280000 | 280.00 | 16.10 | 19.10 | 0.00 | 0 | 65 | 27.86% | 0.89 | 0.01 | -0.12 | 0.09 | 0.07 |
| VBK20250919C00285000 | 285.00 | 10.70 | 14.50 | 0.00 | 0 | 11 | 22.66% | 0.85 | 0.02 | -0.13 | 0.12 | 0.07 |
| VBK20250919C00290000 | 290.00 | 7.60 | 10.20 | 0.00 | 0 | 114 | 22.33% | 0.72 | 0.03 | -0.18 | 0.17 | 0.06 |
| VBK20250919C00295000 | 295.00 | 4.80 | 6.10 | 0.00 | 0 | 28 | 22.49% | 0.55 | 0.04 | -0.22 | 0.19 | 0.04 |
| VBK20250919C00300000 | 300.00 | 2.30 | 3.60 | 2.55 | 5 | 61 | 21.76% | 0.37 | 0.04 | -0.20 | 0.19 | 0.03 |
| VBK20250919C00305000 | 305.00 | 0.75 | 2.00 | 0.00 | 0 | 10 | 21.50% | 0.21 | 0.03 | -0.15 | 0.14 | 0.02 |
| VBK20250919C00310000 | 310.00 | 0.00 | 1.45 | 0.00 | 0 | 9 | 23.64% | 0.13 | 0.02 | -0.12 | 0.11 | 0.01 |
| VBK20250919C00315000 | 315.00 | 0.00 | 1.65 | 0.00 | 0 | 6 | 30.34% | 0.12 | 0.01 | -0.14 | 0.10 | 0.01 |
| VBK20250919C00320000 | 320.00 | 0.00 | 0.35 | 0.00 | 0 | 6 | 25.55% | 0.04 | 0.01 | -0.05 | 0.04 | 0.00 |
| VBK20250919C00325000 | 325.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 38.92% | 0.08 | 0.01 | -0.14 | 0.08 | 0.01 |
| VBK20250919C00330000 | 330.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 43.68% | 0.07 | 0.01 | -0.14 | 0.07 | 0.01 |
| VBK20250919C00335000 | 335.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 48.26% | 0.07 | 0.01 | -0.15 | 0.07 | 0.01 |
| VBK20250919C00340000 | 340.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 52.68% | 0.06 | 0.00 | -0.15 | 0.06 | 0.00 |
| VBK20250919C00345000 | 345.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 56.97% | 0.06 | 0.00 | -0.16 | 0.06 | 0.00 |
