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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| YCS20250919C00034000 | 34.00 | 9.50 | 10.50 | 0.00 | 0 | 0 | 109.77% | 0.90 | 0.02 | -0.06 | 0.01 | 0.01 |
| YCS20250919C00035000 | 35.00 | 8.50 | 9.50 | 0.00 | 0 | 0 | 47.57% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| YCS20250919C00036000 | 36.00 | 7.50 | 8.70 | 0.00 | 0 | 0 | 91.09% | 0.89 | 0.02 | -0.05 | 0.02 | 0.01 |
| YCS20250919C00037000 | 37.00 | 6.50 | 7.50 | 0.00 | 0 | 0 | 81.93% | 0.88 | 0.03 | -0.05 | 0.02 | 0.01 |
| YCS20250919C00038000 | 38.00 | 3.90 | 6.90 | 0.00 | 0 | 0 | 72.84% | 0.86 | 0.03 | -0.05 | 0.02 | 0.01 |
| YCS20250919C00039000 | 39.00 | 2.50 | 5.90 | 0.00 | 0 | 0 | 63.77% | 0.85 | 0.04 | -0.04 | 0.02 | 0.01 |
| YCS20250919C00040000 | 40.00 | 1.50 | 4.90 | 0.00 | 0 | 0 | 59.10% | 0.81 | 0.05 | -0.05 | 0.02 | 0.01 |
| YCS20250919C00041000 | 41.00 | 2.60 | 3.60 | 0.00 | 0 | 0 | 23.24% | 0.94 | 0.06 | -0.01 | 0.01 | 0.01 |
| YCS20250919C00042000 | 42.00 | 1.60 | 2.75 | 0.00 | 0 | 10 | 21.76% | 0.87 | 0.11 | -0.01 | 0.02 | 0.01 |
| YCS20250919C00043000 | 43.00 | 1.05 | 1.70 | 0.00 | 0 | 3 | 20.54% | 0.73 | 0.18 | -0.02 | 0.03 | 0.01 |
| YCS20250919C00044000 | 44.00 | 0.60 | 1.00 | 0.00 | 0 | 2 | 22.41% | 0.52 | 0.21 | -0.03 | 0.03 | 0.01 |
| YCS20250919C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 20.03% | 0.30 | 0.20 | -0.02 | 0.03 | 0.00 |
| YCS20250919C00046000 | 46.00 | 0.00 | 0.25 | 0.00 | 0 | 6 | 20.22% | 0.14 | 0.13 | -0.01 | 0.02 | 0.00 |
| YCS20250919C00047000 | 47.00 | 0.00 | 0.15 | 0.00 | 0 | 6 | 23.43% | 0.08 | 0.08 | -0.01 | 0.01 | 0.00 |
| YCS20250919C00048000 | 48.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 29.01% | 0.07 | 0.05 | -0.01 | 0.01 | 0.00 |
| YCS20250919C00049000 | 49.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 34.27% | 0.06 | 0.04 | -0.01 | 0.01 | 0.00 |
| YCS20250919C00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 36.32% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| YCS20250919C00051000 | 51.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 40.85% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| YCS20250919C00052000 | 52.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 45.21% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| YCS20250919C00053000 | 53.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 49.41% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| YCS20250919P00034000 | 34.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 67.99% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| YCS20250919P00035000 | 35.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 61.42% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| YCS20250919P00036000 | 36.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 54.96% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| YCS20250919P00037000 | 37.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 48.60% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| YCS20250919P00038000 | 38.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 42.31% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| YCS20250919P00039000 | 39.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 36.06% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| YCS20250919P00040000 | 40.00 | 0.00 | 0.15 | 0.00 | 0 | 40 | 32.49% | -0.06 | 0.04 | -0.01 | 0.01 | -0.00 |
| YCS20250919P00041000 | 41.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 27.74% | -0.09 | 0.07 | -0.01 | 0.01 | -0.00 |
| YCS20250919P00042000 | 42.00 | 0.05 | 0.30 | 0.00 | 0 | 2 | 24.57% | -0.16 | 0.11 | -0.02 | 0.02 | -0.00 |
| YCS20250919P00043000 | 43.00 | 0.00 | 0.50 | 0.00 | 0 | 38 | 22.44% | -0.29 | 0.18 | -0.02 | 0.03 | -0.00 |
| YCS20250919P00044000 | 44.00 | 0.05 | 1.15 | 0.00 | 0 | 51 | 21.77% | -0.48 | 0.21 | -0.03 | 0.03 | -0.01 |
| YCS20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 21.61% | -0.69 | 0.20 | -0.02 | 0.03 | -0.01 |
| YCS20250919P00046000 | 46.00 | 1.65 | 2.60 | 0.00 | 0 | 1 | 24.47% | -0.82 | 0.13 | -0.02 | 0.02 | -0.01 |
| YCS20250919P00047000 | 47.00 | 2.60 | 3.60 | 0.00 | 0 | 2 | 27.35% | -0.89 | 0.09 | -0.02 | 0.02 | -0.01 |
| YCS20250919P00048000 | 48.00 | 3.60 | 4.50 | 0.00 | 0 | 2 | 29.07% | -0.94 | 0.06 | -0.01 | 0.01 | -0.01 |
| YCS20250919P00049000 | 49.00 | 4.50 | 5.50 | 0.00 | 0 | 0 | 34.29% | -0.95 | 0.04 | -0.01 | 0.01 | -0.01 |
| YCS20250919P00050000 | 50.00 | 3.50 | 6.60 | 0.00 | 0 | 0 | 39.26% | -0.96 | 0.04 | -0.01 | 0.01 | -0.01 |
| YCS20250919P00051000 | 51.00 | 6.50 | 7.50 | 0.00 | 0 | 0 | 44.03% | -0.96 | 0.03 | -0.01 | 0.01 | -0.01 |
| YCS20250919P00052000 | 52.00 | 7.50 | 8.50 | 0.00 | 0 | 0 | 48.61% | -0.96 | 0.02 | -0.01 | 0.01 | -0.01 |
| YCS20250919P00053000 | 53.00 | 8.50 | 9.40 | 0.00 | 0 | 0 | 53.04% | -0.97 | 0.02 | -0.01 | 0.01 | -0.01 |
