Scadenza
Puts
per la data del mercato September 04, 2025
Calls
per la data del mercato September 04, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNO20250919P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 1,903 | 101.60% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| VNO20250919P00030000 | 30.00 | 0.00 | 0.15 | 0.00 | 0 | 52 | 77.96% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| VNO20250919P00032000 | 32.00 | 0.00 | 0.20 | 0.00 | 0 | 231 | 66.52% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| VNO20250919P00033000 | 33.00 | 0.00 | 0.45 | 0.00 | 0 | 160 | 61.77% | -0.06 | 0.02 | -0.02 | 0.01 | -0.00 |
| VNO20250919P00034000 | 34.00 | 0.00 | 0.30 | 0.10 | 5 | 118 | 44.73% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| VNO20250919P00035000 | 35.00 | 0.00 | 0.15 | 0.08 | 5 | 485 | 41.19% | -0.05 | 0.03 | -0.01 | 0.01 | -0.00 |
| VNO20250919P00036000 | 36.00 | 0.05 | 0.15 | 0.16 | 20 | 76 | 40.39% | -0.10 | 0.05 | -0.02 | 0.01 | -0.00 |
| VNO20250919P00037000 | 37.00 | 0.15 | 0.25 | 0.00 | 0 | 45 | 35.32% | -0.14 | 0.08 | -0.02 | 0.02 | -0.00 |
| VNO20250919P00038000 | 38.00 | 0.35 | 0.45 | 0.35 | 1 | 33 | 35.32% | -0.23 | 0.11 | -0.03 | 0.02 | -0.00 |
| VNO20250919P00039000 | 39.00 | 0.60 | 0.75 | 0.73 | 1 | 53 | 34.75% | -0.36 | 0.13 | -0.04 | 0.03 | -0.01 |
| VNO20250919P00040000 | 40.00 | 1.05 | 1.20 | 1.10 | 3 | 32 | 33.15% | -0.50 | 0.15 | -0.04 | 0.03 | -0.01 |
| VNO20250919P00041000 | 41.00 | 1.60 | 1.85 | 1.60 | 2 | 5 | 34.13% | -0.64 | 0.14 | -0.04 | 0.03 | -0.01 |
| VNO20250919P00042000 | 42.00 | 2.15 | 2.85 | 0.00 | 0 | 2 | 34.20% | -0.76 | 0.12 | -0.03 | 0.03 | -0.01 |
| VNO20250919P00043000 | 43.00 | 2.95 | 3.70 | 0.00 | 0 | 0 | 36.68% | -0.84 | 0.09 | -0.03 | 0.02 | -0.01 |
| VNO20250919P00044000 | 44.00 | 3.70 | 6.10 | 0.00 | 0 | 17 | 63.03% | -0.76 | 0.06 | -0.05 | 0.03 | -0.01 |
| VNO20250919P00045000 | 45.00 | 4.20 | 6.70 | 0.00 | 0 | 0 | 74.97% | -0.76 | 0.05 | -0.06 | 0.03 | -0.01 |
| VNO20250919P00046000 | 46.00 | 5.40 | 7.80 | 0.00 | 0 | 0 | 82.52% | -0.78 | 0.05 | -0.07 | 0.02 | -0.01 |
| VNO20250919P00047000 | 47.00 | 6.60 | 8.80 | 0.00 | 0 | 0 | 89.68% | -0.79 | 0.04 | -0.07 | 0.02 | -0.01 |
| VNO20250919P00048000 | 48.00 | 7.70 | 9.80 | 0.00 | 0 | 1 | 91.93% | -0.81 | 0.04 | -0.07 | 0.02 | -0.01 |
| VNO20250919P00050000 | 50.00 | 9.50 | 11.90 | 0.00 | 0 | 0 | 101.90% | -0.84 | 0.03 | -0.07 | 0.02 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNO20250919C00025000 | 25.00 | 14.20 | 15.70 | 0.00 | 0 | 1 | 102.25% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| VNO20250919C00030000 | 30.00 | 9.50 | 10.60 | 0.00 | 0 | 1 | 84.71% | 0.96 | 0.01 | -0.02 | 0.01 | 0.01 |
| VNO20250919C00032000 | 32.00 | 7.50 | 9.30 | 0.00 | 0 | 0 | 97.56% | 0.89 | 0.02 | -0.05 | 0.02 | 0.01 |
| VNO20250919C00033000 | 33.00 | 6.40 | 7.30 | 0.00 | 0 | 4 | 65.45% | 0.93 | 0.02 | -0.02 | 0.01 | 0.01 |
| VNO20250919C00034000 | 34.00 | 5.40 | 6.60 | 0.00 | 0 | 3 | 46.11% | 0.96 | 0.02 | -0.01 | 0.01 | 0.01 |
| VNO20250919C00035000 | 35.00 | 4.50 | 5.60 | 0.00 | 0 | 12 | 44.56% | 0.93 | 0.04 | -0.01 | 0.01 | 0.01 |
| VNO20250919C00036000 | 36.00 | 4.00 | 4.30 | 0.00 | 0 | 20 | 36.85% | 0.92 | 0.05 | -0.01 | 0.01 | 0.01 |
| VNO20250919C00037000 | 37.00 | 3.00 | 3.30 | 3.47 | 1 | 26 | 38.25% | 0.85 | 0.08 | -0.02 | 0.02 | 0.01 |
| VNO20250919C00038000 | 38.00 | 2.15 | 2.45 | 0.00 | 0 | 76 | 36.42% | 0.76 | 0.10 | -0.03 | 0.03 | 0.01 |
| VNO20250919C00039000 | 39.00 | 1.60 | 1.75 | 1.70 | 4 | 152 | 34.81% | 0.65 | 0.13 | -0.04 | 0.03 | 0.01 |
| VNO20250919C00040000 | 40.00 | 1.00 | 1.15 | 1.01 | 11 | 1,094 | 33.23% | 0.51 | 0.15 | -0.04 | 0.03 | 0.01 |
| VNO20250919C00041000 | 41.00 | 0.60 | 0.75 | 0.73 | 5 | 189 | 33.45% | 0.37 | 0.14 | -0.03 | 0.03 | 0.01 |
| VNO20250919C00042000 | 42.00 | 0.30 | 0.45 | 0.35 | 21 | 23 | 32.55% | 0.24 | 0.12 | -0.03 | 0.03 | 0.00 |
| VNO20250919C00043000 | 43.00 | 0.00 | 0.30 | 0.00 | 0 | 59 | 33.51% | 0.15 | 0.09 | -0.02 | 0.02 | 0.00 |
| VNO20250919C00044000 | 44.00 | 0.00 | 0.35 | 0.00 | 0 | 35 | 33.54% | 0.08 | 0.06 | -0.01 | 0.01 | 0.00 |
| VNO20250919C00045000 | 45.00 | 0.00 | 0.35 | 0.00 | 0 | 227 | 36.89% | 0.06 | 0.04 | -0.01 | 0.01 | 0.00 |
| VNO20250919C00046000 | 46.00 | 0.00 | 1.55 | 0.00 | 0 | 9 | 81.57% | 0.22 | 0.04 | -0.07 | 0.02 | 0.00 |
| VNO20250919C00047000 | 47.00 | 0.00 | 1.00 | 0.00 | 0 | 11 | 76.00% | 0.17 | 0.04 | -0.05 | 0.02 | 0.00 |
| VNO20250919C00048000 | 48.00 | 0.00 | 1.80 | 0.00 | 0 | 77 | 100.83% | 0.22 | 0.04 | -0.08 | 0.02 | 0.00 |
| VNO20250919C00050000 | 50.00 | 0.00 | 1.00 | 0.00 | 0 | 316 | 94.06% | 0.14 | 0.03 | -0.06 | 0.02 | 0.00 |
