Scadenza
Calls
per la data del mercato September 05, 2025
Puts
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT20250912C00091000 | 91.00 | 9.45 | 10.55 | 9.45 | 7 | 19 | 43.73% | 0.95 | 0.02 | -0.04 | 0.01 | 0.02 |
| WMT20250912C00092000 | 92.00 | 8.45 | 8.65 | 0.00 | 0 | 35 | 35.41% | 0.96 | 0.02 | -0.02 | 0.01 | 0.02 |
| WMT20250912C00093000 | 93.00 | 7.50 | 8.60 | 6.76 | 1 | 84 | 23.38% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| WMT20250912C00094000 | 94.00 | 6.55 | 7.45 | 6.50 | 27 | 131 | 27.96% | 0.96 | 0.02 | -0.02 | 0.01 | 0.02 |
| WMT20250912C00095000 | 95.00 | 5.55 | 5.70 | 5.63 | 156 | 318 | 24.21% | 0.95 | 0.03 | -0.02 | 0.01 | 0.02 |
| WMT20250912C00096000 | 96.00 | 4.60 | 4.75 | 4.65 | 169 | 479 | 23.19% | 0.92 | 0.05 | -0.03 | 0.02 | 0.02 |
| WMT20250912C00097000 | 97.00 | 3.65 | 3.75 | 3.63 | 153 | 406 | 21.00% | 0.88 | 0.07 | -0.04 | 0.03 | 0.02 |
| WMT20250912C00098000 | 98.00 | 2.76 | 2.86 | 2.73 | 270 | 2,185 | 19.21% | 0.82 | 0.10 | -0.05 | 0.04 | 0.02 |
| WMT20250912C00099000 | 99.00 | 1.94 | 2.00 | 1.94 | 706 | 3,313 | 17.97% | 0.72 | 0.13 | -0.06 | 0.05 | 0.01 |
| WMT20250912C00100000 | 100.00 | 1.26 | 1.30 | 1.26 | 2,155 | 3,233 | 17.28% | 0.58 | 0.16 | -0.07 | 0.05 | 0.01 |
| WMT20250912C00101000 | 101.00 | 0.74 | 0.76 | 0.75 | 1,653 | 2,626 | 16.97% | 0.41 | 0.16 | -0.07 | 0.05 | 0.01 |
| WMT20250912C00102000 | 102.00 | 0.39 | 0.42 | 0.40 | 1,585 | 3,354 | 17.18% | 0.26 | 0.14 | -0.06 | 0.05 | 0.00 |
| WMT20250912C00103000 | 103.00 | 0.20 | 0.22 | 0.20 | 2,553 | 1,143 | 17.83% | 0.16 | 0.10 | -0.04 | 0.03 | 0.00 |
| WMT20250912C00104000 | 104.00 | 0.10 | 0.12 | 0.11 | 244 | 1,964 | 18.95% | 0.10 | 0.06 | -0.03 | 0.02 | 0.00 |
| WMT20250912C00105000 | 105.00 | 0.06 | 0.07 | 0.06 | 525 | 564 | 20.04% | 0.06 | 0.04 | -0.02 | 0.02 | 0.00 |
| WMT20250912C00106000 | 106.00 | 0.04 | 0.05 | 0.05 | 65 | 517 | 21.78% | 0.04 | 0.03 | -0.02 | 0.01 | 0.00 |
| WMT20250912C00107000 | 107.00 | 0.02 | 0.03 | 0.03 | 47 | 184 | 23.20% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| WMT20250912C00108000 | 108.00 | 0.02 | 0.04 | 0.21 | 1 | 295 | 25.31% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| WMT20250912C00109000 | 109.00 | 0.01 | 0.03 | 0.04 | 5 | 261 | 27.08% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| WMT20250912C00110000 | 110.00 | 0.01 | 0.03 | 0.02 | 1 | 191 | 28.60% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT20250912P00091000 | 91.00 | 0.01 | 0.03 | 0.03 | 18 | 901 | 33.20% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| WMT20250912P00092000 | 92.00 | 0.03 | 0.04 | 0.03 | 146 | 4,711 | 31.49% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| WMT20250912P00093000 | 93.00 | 0.03 | 0.04 | 0.04 | 21 | 304 | 28.78% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| WMT20250912P00094000 | 94.00 | 0.04 | 0.05 | 0.05 | 62 | 413 | 25.89% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| WMT20250912P00095000 | 95.00 | 0.06 | 0.07 | 0.06 | 106 | 830 | 24.03% | -0.05 | 0.03 | -0.02 | 0.01 | -0.00 |
| WMT20250912P00096000 | 96.00 | 0.09 | 0.10 | 0.09 | 584 | 2,450 | 22.09% | -0.07 | 0.04 | -0.03 | 0.02 | -0.00 |
| WMT20250912P00097000 | 97.00 | 0.13 | 0.14 | 0.13 | 502 | 1,008 | 20.59% | -0.11 | 0.07 | -0.04 | 0.03 | -0.00 |
| WMT20250912P00098000 | 98.00 | 0.22 | 0.24 | 0.24 | 497 | 619 | 19.11% | -0.18 | 0.10 | -0.05 | 0.04 | -0.00 |
| WMT20250912P00099000 | 99.00 | 0.38 | 0.41 | 0.41 | 1,120 | 460 | 18.06% | -0.28 | 0.13 | -0.06 | 0.05 | -0.00 |
| WMT20250912P00100000 | 100.00 | 0.68 | 0.70 | 0.72 | 936 | 1,041 | 17.51% | -0.43 | 0.16 | -0.07 | 0.05 | -0.01 |
| WMT20250912P00101000 | 101.00 | 1.15 | 1.20 | 1.27 | 482 | 494 | 17.31% | -0.60 | 0.16 | -0.07 | 0.05 | -0.01 |
| WMT20250912P00102000 | 102.00 | 1.79 | 1.88 | 1.92 | 423 | 652 | 17.21% | -0.75 | 0.14 | -0.06 | 0.04 | -0.01 |
| WMT20250912P00103000 | 103.00 | 2.59 | 2.70 | 2.70 | 57 | 225 | 18.30% | -0.85 | 0.10 | -0.05 | 0.03 | -0.01 |
| WMT20250912P00104000 | 104.00 | 2.90 | 3.70 | 3.70 | 17 | 56 | 24.00% | -0.86 | 0.07 | -0.06 | 0.03 | -0.01 |
| WMT20250912P00105000 | 105.00 | 4.35 | 4.60 | 5.12 | 9 | 9 | 19.85% | -0.96 | 0.05 | -0.02 | 0.01 | -0.01 |
| WMT20250912P00106000 | 106.00 | 5.40 | 7.60 | 0.00 | 0 | 0 | 31.59% | -0.89 | 0.05 | -0.06 | 0.03 | -0.01 |
| WMT20250912P00107000 | 107.00 | 6.40 | 8.05 | 0.00 | 0 | 1 | 26.19% | -0.97 | 0.03 | -0.02 | 0.01 | -0.01 |
| WMT20250912P00108000 | 108.00 | 6.45 | 9.15 | 8.25 | 7 | 0 | 33.69% | -0.95 | 0.03 | -0.04 | 0.02 | -0.01 |
| WMT20250912P00109000 | 109.00 | 8.35 | 10.50 | 0.00 | 0 | 0 | 51.36% | -0.87 | 0.03 | -0.11 | 0.03 | -0.01 |
| WMT20250912P00110000 | 110.00 | 8.45 | 9.95 | 10.15 | 5 | 0 | 40.12% | -0.95 | 0.02 | -0.04 | 0.01 | -0.01 |
