Scadenza
Calls
per la data del mercato September 12, 2025
Puts
per la data del mercato September 12, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCEP20250919C00050000 | 50.00 | 38.80 | 40.90 | 0.00 | 0 | 0 | 280.69% | 0.96 | 0.00 | -0.21 | 0.01 | 0.01 |
| CCEP20250919C00055000 | 55.00 | 33.90 | 36.10 | 0.00 | 0 | 0 | 256.29% | 0.94 | 0.00 | -0.25 | 0.01 | 0.01 |
| CCEP20250919C00060000 | 60.00 | 28.80 | 31.40 | 0.00 | 0 | 0 | 236.06% | 0.92 | 0.01 | -0.30 | 0.02 | 0.01 |
| CCEP20250919C00065000 | 65.00 | 23.10 | 26.90 | 0.00 | 0 | 0 | 133.16% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| CCEP20250919C00070000 | 70.00 | 19.10 | 21.40 | 0.00 | 0 | 0 | 86.53% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| CCEP20250919C00075000 | 75.00 | 14.00 | 16.40 | 0.00 | 0 | 0 | 47.55% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| CCEP20250919C00080000 | 80.00 | 9.00 | 11.50 | 0.00 | 0 | 0 | 44.29% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| CCEP20250919C00085000 | 85.00 | 4.20 | 6.60 | 0.00 | 0 | 7 | 33.59% | 0.90 | 0.04 | -0.05 | 0.02 | 0.01 |
| CCEP20250919C00090000 | 90.00 | 0.80 | 1.05 | 1.00 | 1 | 63 | 16.87% | 0.55 | 0.19 | -0.06 | 0.05 | 0.01 |
| CCEP20250919C00095000 | 95.00 | 0.00 | 0.40 | 0.00 | 0 | 91 | 30.11% | 0.11 | 0.05 | -0.05 | 0.02 | 0.00 |
| CCEP20250919C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 588 | 34.51% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| CCEP20250919C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 135 | 77.65% | 0.09 | 0.02 | -0.11 | 0.02 | 0.00 |
| CCEP20250919C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 94.81% | 0.08 | 0.01 | -0.11 | 0.02 | 0.00 |
| CCEP20250919C00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 110.55% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| CCEP20250919C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 125.13% | 0.06 | 0.01 | -0.12 | 0.02 | 0.00 |
| CCEP20250919C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 138.75% | 0.06 | 0.01 | -0.13 | 0.01 | 0.00 |
| CCEP20250919C00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 151.55% | 0.05 | 0.01 | -0.13 | 0.01 | 0.00 |
| CCEP20250919C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 163.63% | 0.05 | 0.00 | -0.13 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCEP20250919P00050000 | 50.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 238.54% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| CCEP20250919P00055000 | 55.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 207.60% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| CCEP20250919P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 178.52% | -0.04 | 0.00 | -0.12 | 0.01 | -0.00 |
| CCEP20250919P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 148.79% | -0.05 | 0.01 | -0.12 | 0.01 | -0.00 |
| CCEP20250919P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 120.70% | -0.06 | 0.01 | -0.11 | 0.01 | -0.00 |
| CCEP20250919P00075000 | 75.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 93.78% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| CCEP20250919P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 67.46% | -0.09 | 0.02 | -0.10 | 0.02 | -0.00 |
| CCEP20250919P00085000 | 85.00 | 0.05 | 0.40 | 0.00 | 0 | 4 | 29.95% | -0.08 | 0.04 | -0.04 | 0.02 | -0.00 |
| CCEP20250919P00090000 | 90.00 | 0.95 | 1.20 | 0.00 | 0 | 39 | 21.66% | -0.48 | 0.15 | -0.08 | 0.05 | -0.01 |
| CCEP20250919P00095000 | 95.00 | 4.00 | 5.90 | 0.00 | 0 | 0 | 55.41% | -0.75 | 0.05 | -0.17 | 0.04 | -0.01 |
| CCEP20250919P00100000 | 100.00 | 8.90 | 11.30 | 0.00 | 0 | 0 | 48.13% | -0.96 | 0.02 | -0.06 | 0.01 | -0.00 |
| CCEP20250919P00105000 | 105.00 | 13.70 | 16.30 | 0.00 | 0 | 0 | 116.46% | -0.81 | 0.02 | -0.29 | 0.03 | -0.01 |
| CCEP20250919P00110000 | 110.00 | 18.70 | 21.10 | 0.00 | 0 | 0 | 130.96% | -0.85 | 0.02 | -0.28 | 0.03 | -0.01 |
| CCEP20250919P00115000 | 115.00 | 23.80 | 26.30 | 0.00 | 0 | 0 | 156.71% | -0.85 | 0.01 | -0.33 | 0.03 | -0.01 |
| CCEP20250919P00120000 | 120.00 | 29.10 | 31.30 | 0.00 | 0 | 0 | 119.15% | -0.96 | 0.01 | -0.10 | 0.01 | -0.01 |
| CCEP20250919P00125000 | 125.00 | 33.60 | 36.30 | 0.00 | 0 | 0 | 190.76% | -0.87 | 0.01 | -0.36 | 0.03 | -0.01 |
| CCEP20250919P00130000 | 130.00 | 39.20 | 41.30 | 0.00 | 0 | 0 | 149.70% | -0.96 | 0.01 | -0.12 | 0.01 | -0.01 |
| CCEP20250919P00135000 | 135.00 | 44.10 | 46.30 | 0.00 | 0 | 0 | 156.45% | -0.97 | 0.00 | -0.11 | 0.01 | -0.01 |
