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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XITK20250919P00180000 | 180.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 26.09% | -0.10 | 0.02 | -0.07 | 0.06 | -0.01 |
| XITK20250919P00181000 | 181.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 31.62% | -0.17 | 0.03 | -0.13 | 0.08 | -0.01 |
| XITK20250919P00182000 | 182.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 30.20% | -0.19 | 0.03 | -0.13 | 0.09 | -0.01 |
| XITK20250919P00183000 | 183.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 28.08% | -0.20 | 0.03 | -0.13 | 0.09 | -0.01 |
| XITK20250919P00184000 | 184.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 26.16% | -0.22 | 0.04 | -0.12 | 0.09 | -0.01 |
| XITK20250919P00185000 | 185.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 24.42% | -0.25 | 0.04 | -0.12 | 0.10 | -0.01 |
| XITK20250919P00186000 | 186.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 22.42% | -0.28 | 0.05 | -0.12 | 0.11 | -0.01 |
| XITK20250919P00187000 | 187.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 20.52% | -0.31 | 0.05 | -0.12 | 0.11 | -0.02 |
| XITK20250919P00188000 | 188.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 18.80% | -0.36 | 0.06 | -0.11 | 0.12 | -0.02 |
| XITK20250919P00189000 | 189.00 | 0.05 | 3.10 | 0.00 | 0 | 0 | 17.13% | -0.42 | 0.07 | -0.11 | 0.12 | -0.02 |
| XITK20250919P00190000 | 190.00 | 0.35 | 3.40 | 0.00 | 0 | 0 | 16.19% | -0.49 | 0.08 | -0.10 | 0.13 | -0.02 |
| XITK20250919P00191000 | 191.00 | 0.75 | 3.80 | 0.00 | 0 | 0 | 16.03% | -0.57 | 0.08 | -0.10 | 0.12 | -0.02 |
| XITK20250919P00192000 | 192.00 | 0.75 | 4.90 | 0.00 | 0 | 0 | 15.19% | -0.66 | 0.08 | -0.09 | 0.12 | -0.03 |
| XITK20250919P00193000 | 193.00 | 1.35 | 5.50 | 0.00 | 0 | 0 | 14.89% | -0.74 | 0.07 | -0.08 | 0.10 | -0.03 |
| XITK20250919P00194000 | 194.00 | 2.00 | 6.30 | 0.00 | 0 | 0 | 13.96% | -0.82 | 0.06 | -0.06 | 0.08 | -0.03 |
| XITK20250919P00195000 | 195.00 | 2.75 | 7.10 | 0.00 | 0 | 0 | 14.65% | -0.86 | 0.05 | -0.05 | 0.07 | -0.03 |
| XITK20250919P00196000 | 196.00 | 3.70 | 8.00 | 0.00 | 0 | 0 | 14.82% | -0.91 | 0.04 | -0.04 | 0.06 | -0.02 |
| XITK20250919P00197000 | 197.00 | 4.50 | 9.10 | 0.00 | 0 | 0 | 15.40% | -0.93 | 0.03 | -0.04 | 0.04 | -0.02 |
| XITK20250919P00198000 | 198.00 | 5.50 | 10.10 | 0.00 | 0 | 0 | 15.40% | -0.96 | 0.03 | -0.03 | 0.03 | -0.02 |
| XITK20250919P00199000 | 199.00 | 6.40 | 10.90 | 0.00 | 0 | 0 | 18.55% | -0.94 | 0.02 | -0.04 | 0.04 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XITK20250919C00180000 | 180.00 | 9.50 | 12.20 | 0.00 | 0 | 1 | 24.78% | 0.91 | 0.02 | -0.06 | 0.05 | 0.04 |
| XITK20250919C00181000 | 181.00 | 7.40 | 11.90 | 0.00 | 0 | 0 | 21.88% | 0.91 | 0.02 | -0.05 | 0.05 | 0.04 |
| XITK20250919C00182000 | 182.00 | 6.60 | 11.00 | 0.00 | 0 | 0 | 21.76% | 0.89 | 0.03 | -0.06 | 0.06 | 0.04 |
| XITK20250919C00183000 | 183.00 | 5.60 | 10.10 | 0.00 | 0 | 0 | 21.24% | 0.86 | 0.03 | -0.07 | 0.07 | 0.04 |
| XITK20250919C00184000 | 184.00 | 4.80 | 9.10 | 0.00 | 0 | 0 | 21.04% | 0.83 | 0.04 | -0.08 | 0.08 | 0.04 |
| XITK20250919C00185000 | 185.00 | 3.90 | 8.20 | 0.00 | 0 | 0 | 19.70% | 0.80 | 0.05 | -0.09 | 0.09 | 0.04 |
| XITK20250919C00186000 | 186.00 | 3.10 | 7.50 | 0.00 | 0 | 0 | 18.99% | 0.76 | 0.05 | -0.09 | 0.10 | 0.04 |
| XITK20250919C00187000 | 187.00 | 2.30 | 6.70 | 0.00 | 0 | 1 | 18.70% | 0.70 | 0.06 | -0.10 | 0.11 | 0.04 |
| XITK20250919C00188000 | 188.00 | 1.60 | 5.90 | 0.00 | 0 | 0 | 17.51% | 0.65 | 0.07 | -0.10 | 0.12 | 0.03 |
| XITK20250919C00189000 | 189.00 | 1.35 | 5.00 | 0.00 | 0 | 0 | 16.31% | 0.58 | 0.08 | -0.10 | 0.12 | 0.03 |
| XITK20250919C00190000 | 190.00 | 0.70 | 3.80 | 0.00 | 0 | 0 | 16.00% | 0.51 | 0.08 | -0.10 | 0.13 | 0.03 |
| XITK20250919C00191000 | 191.00 | 0.15 | 3.30 | 0.00 | 0 | 0 | 15.85% | 0.43 | 0.08 | -0.10 | 0.12 | 0.02 |
| XITK20250919C00192000 | 192.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 16.96% | 0.36 | 0.07 | -0.10 | 0.12 | 0.02 |
| XITK20250919C00193000 | 193.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 18.26% | 0.31 | 0.06 | -0.10 | 0.11 | 0.02 |
| XITK20250919C00194000 | 194.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 19.44% | 0.27 | 0.05 | -0.10 | 0.10 | 0.01 |
| XITK20250919C00195000 | 195.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 21.35% | 0.24 | 0.05 | -0.10 | 0.10 | 0.01 |
| XITK20250919C00196000 | 196.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 22.55% | 0.21 | 0.04 | -0.10 | 0.09 | 0.01 |
| XITK20250919C00197000 | 197.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 24.99% | 0.20 | 0.04 | -0.11 | 0.09 | 0.01 |
| XITK20250919C00198000 | 198.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 26.49% | 0.18 | 0.03 | -0.11 | 0.08 | 0.01 |
| XITK20250919C00199000 | 199.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 28.51% | 0.17 | 0.03 | -0.11 | 0.08 | 0.01 |
