Scadenza
Puts
per la data del mercato September 05, 2025
Calls
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VMC20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.75% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| VMC20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.93% | -0.03 | 0.00 | -0.13 | 0.04 | -0.00 |
| VMC20250919P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 85.54% | -0.03 | 0.00 | -0.13 | 0.04 | -0.00 |
| VMC20250919P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 74.50% | -0.04 | 0.00 | -0.12 | 0.05 | -0.00 |
| VMC20250919P00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 65.54% | -0.05 | 0.00 | -0.13 | 0.06 | -0.01 |
| VMC20250919P00250000 | 250.00 | 0.05 | 2.20 | 0.00 | 0 | 4 | 55.53% | -0.06 | 0.00 | -0.13 | 0.07 | -0.01 |
| VMC20250919P00260000 | 260.00 | 0.00 | 2.25 | 0.00 | 0 | 142 | 44.80% | -0.07 | 0.01 | -0.12 | 0.08 | -0.01 |
| VMC20250919P00270000 | 270.00 | 0.00 | 2.40 | 0.00 | 0 | 22 | 37.47% | -0.11 | 0.01 | -0.15 | 0.11 | -0.01 |
| VMC20250919P00280000 | 280.00 | 0.50 | 1.55 | 1.00 | 50 | 105 | 23.60% | -0.13 | 0.02 | -0.10 | 0.13 | -0.01 |
| VMC20250919P00290000 | 290.00 | 2.80 | 3.50 | 0.00 | 0 | 276 | 22.73% | -0.36 | 0.03 | -0.18 | 0.22 | -0.04 |
| VMC20250919P00300000 | 300.00 | 7.50 | 9.20 | 0.00 | 0 | 21 | 22.13% | -0.66 | 0.03 | -0.17 | 0.21 | -0.06 |
| VMC20250919P00310000 | 310.00 | 14.80 | 18.00 | 0.00 | 0 | 0 | 23.70% | -0.86 | 0.02 | -0.11 | 0.13 | -0.07 |
| VMC20250919P00320000 | 320.00 | 24.40 | 27.40 | 0.00 | 0 | 0 | 28.33% | -0.93 | 0.01 | -0.08 | 0.08 | -0.07 |
| VMC20250919P00330000 | 330.00 | 33.70 | 37.10 | 0.00 | 0 | 0 | 49.84% | -0.87 | 0.01 | -0.21 | 0.12 | -0.08 |
| VMC20250919P00340000 | 340.00 | 43.70 | 47.00 | 0.00 | 0 | 0 | 39.61% | -0.97 | 0.00 | -0.06 | 0.04 | -0.06 |
| VMC20250919P00350000 | 350.00 | 54.10 | 57.40 | 0.00 | 0 | 0 | 47.44% | -0.97 | 0.00 | -0.07 | 0.04 | -0.06 |
| VMC20250919P00360000 | 360.00 | 63.70 | 67.40 | 0.00 | 0 | 0 | 53.82% | -0.97 | 0.00 | -0.07 | 0.04 | -0.06 |
| VMC20250919P00370000 | 370.00 | 73.50 | 77.40 | 0.00 | 0 | 0 | 59.92% | -0.97 | 0.00 | -0.07 | 0.04 | -0.06 |
| VMC20250919P00380000 | 380.00 | 83.70 | 87.40 | 0.00 | 0 | 0 | 65.78% | -0.97 | 0.00 | -0.07 | 0.04 | -0.06 |
| VMC20250919P00390000 | 390.00 | 93.70 | 97.20 | 0.00 | 0 | 0 | 69.77% | -0.98 | 0.00 | -0.07 | 0.03 | -0.06 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VMC20250919C00200000 | 200.00 | 93.00 | 96.70 | 0.00 | 0 | 0 | 106.59% | 0.97 | 0.00 | -0.11 | 0.03 | 0.05 |
| VMC20250919C00210000 | 210.00 | 83.00 | 86.70 | 0.00 | 0 | 0 | 90.23% | 0.98 | 0.00 | -0.09 | 0.03 | 0.05 |
| VMC20250919C00220000 | 220.00 | 73.20 | 76.80 | 0.00 | 0 | 0 | 79.17% | 0.97 | 0.00 | -0.08 | 0.03 | 0.05 |
| VMC20250919C00230000 | 230.00 | 63.20 | 66.70 | 0.00 | 0 | 1 | 62.09% | 0.98 | 0.00 | -0.05 | 0.03 | 0.05 |
| VMC20250919C00240000 | 240.00 | 53.30 | 56.80 | 0.00 | 0 | 0 | 60.44% | 0.96 | 0.00 | -0.09 | 0.05 | 0.07 |
| VMC20250919C00250000 | 250.00 | 43.50 | 46.90 | 0.00 | 0 | 0 | 42.97% | 0.98 | 0.00 | -0.04 | 0.03 | 0.08 |
| VMC20250919C00260000 | 260.00 | 33.50 | 37.00 | 0.00 | 0 | 0 | 38.14% | 0.95 | 0.00 | -0.07 | 0.06 | 0.09 |
| VMC20250919C00270000 | 270.00 | 23.60 | 26.60 | 0.00 | 0 | 14 | 31.05% | 0.93 | 0.01 | -0.08 | 0.08 | 0.09 |
| VMC20250919C00280000 | 280.00 | 14.50 | 17.70 | 0.00 | 0 | 13 | 27.65% | 0.83 | 0.02 | -0.14 | 0.15 | 0.09 |
| VMC20250919C00290000 | 290.00 | 6.60 | 9.50 | 7.30 | 1 | 156 | 23.92% | 0.64 | 0.03 | -0.19 | 0.22 | 0.07 |
| VMC20250919C00300000 | 300.00 | 2.75 | 3.60 | 2.85 | 1 | 154 | 22.94% | 0.35 | 0.03 | -0.18 | 0.21 | 0.04 |
| VMC20250919C00310000 | 310.00 | 0.55 | 2.60 | 0.00 | 0 | 34 | 28.10% | 0.18 | 0.02 | -0.15 | 0.16 | 0.02 |
| VMC20250919C00320000 | 320.00 | 0.10 | 1.75 | 0.00 | 0 | 7 | 32.93% | 0.11 | 0.01 | -0.12 | 0.11 | 0.01 |
| VMC20250919C00330000 | 330.00 | 0.00 | 2.25 | 0.00 | 0 | 5 | 39.46% | 0.08 | 0.01 | -0.11 | 0.08 | 0.01 |
| VMC20250919C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 50.86% | 0.08 | 0.01 | -0.16 | 0.09 | 0.01 |
| VMC20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 53.58% | 0.06 | 0.00 | -0.12 | 0.07 | 0.01 |
| VMC20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 60.32% | 0.05 | 0.00 | -0.12 | 0.06 | 0.01 |
| VMC20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 66.73% | 0.05 | 0.00 | -0.13 | 0.06 | 0.00 |
| VMC20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 72.85% | 0.04 | 0.00 | -0.13 | 0.05 | 0.00 |
| VMC20250919C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.71% | 0.04 | 0.00 | -0.14 | 0.05 | 0.00 |
