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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZBH20250919P00060000 | 60.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 131.04% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| ZBH20250919P00065000 | 65.00 | 0.00 | 0.20 | 0.00 | 0 | 3 | 114.15% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| ZBH20250919P00070000 | 70.00 | 0.00 | 0.20 | 0.00 | 0 | 37 | 98.39% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| ZBH20250919P00075000 | 75.00 | 0.00 | 0.20 | 0.00 | 0 | 727 | 83.57% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| ZBH20250919P00080000 | 80.00 | 0.00 | 0.20 | 0.00 | 0 | 1,861 | 69.52% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| ZBH20250919P00085000 | 85.00 | 0.00 | 0.15 | 0.05 | 5 | 201 | 53.61% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| ZBH20250919P00090000 | 90.00 | 0.00 | 0.20 | 0.00 | 0 | 150 | 43.09% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| ZBH20250919P00095000 | 95.00 | 0.00 | 0.30 | 0.00 | 0 | 726 | 32.87% | -0.05 | 0.02 | -0.02 | 0.02 | -0.00 |
| ZBH20250919P00100000 | 100.00 | 0.20 | 0.50 | 0.37 | 1 | 2,304 | 24.37% | -0.14 | 0.04 | -0.04 | 0.05 | -0.01 |
| ZBH20250919P00105000 | 105.00 | 0.90 | 1.95 | 1.57 | 4 | 266 | 23.56% | -0.47 | 0.08 | -0.07 | 0.08 | -0.02 |
| ZBH20250919P00110000 | 110.00 | 3.10 | 6.20 | 0.00 | 0 | 8 | 23.62% | -0.83 | 0.06 | -0.05 | 0.05 | -0.02 |
| ZBH20250919P00115000 | 115.00 | 8.30 | 11.30 | 0.00 | 0 | 2 | 55.03% | -0.78 | 0.03 | -0.12 | 0.06 | -0.03 |
| ZBH20250919P00120000 | 120.00 | 13.40 | 16.10 | 0.00 | 0 | 0 | 69.68% | -0.81 | 0.02 | -0.14 | 0.06 | -0.03 |
| ZBH20250919P00125000 | 125.00 | 18.20 | 21.00 | 0.00 | 0 | 0 | 80.82% | -0.84 | 0.01 | -0.14 | 0.05 | -0.03 |
| ZBH20250919P00130000 | 130.00 | 23.20 | 25.80 | 0.00 | 0 | 0 | 92.71% | -0.86 | 0.01 | -0.15 | 0.05 | -0.03 |
| ZBH20250919P00135000 | 135.00 | 28.30 | 30.60 | 0.00 | 0 | 0 | 93.66% | -0.90 | 0.01 | -0.12 | 0.04 | -0.03 |
| ZBH20250919P00140000 | 140.00 | 33.30 | 36.00 | 0.00 | 0 | 0 | 114.06% | -0.88 | 0.01 | -0.17 | 0.04 | -0.03 |
| ZBH20250919P00145000 | 145.00 | 38.30 | 41.00 | 0.00 | 0 | 0 | 123.76% | -0.89 | 0.01 | -0.17 | 0.04 | -0.03 |
| ZBH20250919P00150000 | 150.00 | 43.30 | 45.90 | 0.00 | 0 | 0 | 130.24% | -0.90 | 0.01 | -0.17 | 0.04 | -0.03 |
| ZBH20250919P00155000 | 155.00 | 48.40 | 51.10 | 0.00 | 0 | 0 | 144.31% | -0.89 | 0.01 | -0.19 | 0.04 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZBH20250919C00060000 | 60.00 | 44.40 | 46.60 | 0.00 | 0 | 0 | 153.91% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| ZBH20250919C00065000 | 65.00 | 39.50 | 41.60 | 0.00 | 0 | 0 | 137.87% | 0.97 | 0.00 | -0.06 | 0.01 | 0.02 |
| ZBH20250919C00070000 | 70.00 | 34.70 | 36.60 | 0.00 | 0 | 3 | 125.30% | 0.96 | 0.00 | -0.07 | 0.02 | 0.03 |
| ZBH20250919C00075000 | 75.00 | 29.00 | 31.60 | 0.00 | 0 | 2 | 77.33% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| ZBH20250919C00080000 | 80.00 | 24.30 | 26.70 | 0.00 | 0 | 2 | 81.25% | 0.96 | 0.00 | -0.04 | 0.02 | 0.03 |
| ZBH20250919C00085000 | 85.00 | 19.20 | 21.80 | 0.00 | 0 | 7 | 65.59% | 0.96 | 0.01 | -0.04 | 0.02 | 0.03 |
| ZBH20250919C00090000 | 90.00 | 14.10 | 16.90 | 0.00 | 0 | 40 | 50.53% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| ZBH20250919C00095000 | 95.00 | 9.40 | 11.60 | 0.00 | 0 | 149 | 31.49% | 0.95 | 0.01 | -0.02 | 0.02 | 0.03 |
| ZBH20250919C00100000 | 100.00 | 4.70 | 6.80 | 5.80 | 2 | 893 | 25.75% | 0.85 | 0.04 | -0.04 | 0.05 | 0.03 |
| ZBH20250919C00105000 | 105.00 | 0.70 | 2.95 | 2.40 | 5 | 2,263 | 23.42% | 0.53 | 0.08 | -0.07 | 0.08 | 0.02 |
| ZBH20250919C00110000 | 110.00 | 0.35 | 0.55 | 0.35 | 7 | 2,153 | 20.96% | 0.15 | 0.05 | -0.04 | 0.05 | 0.01 |
| ZBH20250919C00115000 | 115.00 | 0.00 | 0.30 | 0.00 | 0 | 92 | 29.49% | 0.07 | 0.02 | -0.03 | 0.03 | 0.00 |
| ZBH20250919C00120000 | 120.00 | 0.00 | 0.25 | 0.00 | 0 | 80 | 37.59% | 0.04 | 0.01 | -0.02 | 0.02 | 0.00 |
| ZBH20250919C00125000 | 125.00 | 0.00 | 0.65 | 0.00 | 0 | 54 | 56.30% | 0.07 | 0.01 | -0.05 | 0.03 | 0.00 |
| ZBH20250919C00130000 | 130.00 | 0.00 | 2.10 | 0.00 | 0 | 34 | 87.97% | 0.13 | 0.01 | -0.13 | 0.04 | 0.00 |
| ZBH20250919C00135000 | 135.00 | 0.00 | 2.10 | 0.00 | 0 | 17 | 98.62% | 0.12 | 0.01 | -0.14 | 0.04 | 0.00 |
| ZBH20250919C00140000 | 140.00 | 0.00 | 2.10 | 0.00 | 0 | 25 | 108.58% | 0.11 | 0.01 | -0.15 | 0.04 | 0.00 |
| ZBH20250919C00145000 | 145.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 117.94% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| ZBH20250919C00150000 | 150.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 126.78% | 0.10 | 0.01 | -0.16 | 0.04 | 0.00 |
| ZBH20250919C00155000 | 155.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 135.16% | 0.09 | 0.01 | -0.16 | 0.03 | 0.00 |
