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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CDW20250919P00125000 | 125.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 88.71% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| CDW20250919P00130000 | 130.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 79.14% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| CDW20250919P00135000 | 135.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 69.82% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| CDW20250919P00140000 | 140.00 | 0.00 | 2.30 | 0.00 | 0 | 16 | 60.69% | -0.04 | 0.00 | -0.06 | 0.03 | -0.00 |
| CDW20250919P00145000 | 145.00 | 0.10 | 0.50 | 0.00 | 0 | 159 | 49.41% | -0.04 | 0.01 | -0.05 | 0.03 | -0.00 |
| CDW20250919P00150000 | 150.00 | 0.00 | 0.80 | 1.30 | 5 | 53 | 44.04% | -0.07 | 0.01 | -0.06 | 0.04 | -0.00 |
| CDW20250919P00155000 | 155.00 | 0.30 | 1.25 | 0.00 | 0 | 71 | 38.69% | -0.10 | 0.01 | -0.08 | 0.06 | -0.01 |
| CDW20250919P00160000 | 160.00 | 0.65 | 2.00 | 0.00 | 0 | 79 | 34.96% | -0.17 | 0.02 | -0.11 | 0.09 | -0.01 |
| CDW20250919P00165000 | 165.00 | 1.20 | 2.30 | 0.00 | 0 | 73 | 29.41% | -0.28 | 0.03 | -0.12 | 0.11 | -0.02 |
| CDW20250919P00170000 | 170.00 | 2.70 | 3.70 | 3.30 | 3 | 83 | 25.58% | -0.47 | 0.05 | -0.12 | 0.13 | -0.03 |
| CDW20250919P00175000 | 175.00 | 4.90 | 6.80 | 7.78 | 5 | 37 | 25.01% | -0.70 | 0.04 | -0.11 | 0.12 | -0.04 |
| CDW20250919P00180000 | 180.00 | 9.30 | 12.10 | 8.40 | 5 | 118 | 26.57% | -0.86 | 0.03 | -0.08 | 0.08 | -0.04 |
| CDW20250919P00185000 | 185.00 | 13.40 | 17.00 | 0.00 | 0 | 0 | 30.59% | -0.92 | 0.02 | -0.06 | 0.05 | -0.03 |
| CDW20250919P00190000 | 190.00 | 18.30 | 21.60 | 0.00 | 0 | 3 | 33.52% | -0.96 | 0.01 | -0.04 | 0.03 | -0.02 |
| CDW20250919P00195000 | 195.00 | 23.90 | 26.60 | 0.00 | 0 | 0 | 47.94% | -0.92 | 0.01 | -0.08 | 0.05 | -0.04 |
| CDW20250919P00200000 | 200.00 | 28.60 | 31.50 | 0.00 | 0 | 2 | 50.79% | -0.95 | 0.01 | -0.07 | 0.04 | -0.03 |
| CDW20250919P00210000 | 210.00 | 38.30 | 41.50 | 0.00 | 0 | 0 | 86.51% | -0.88 | 0.01 | -0.21 | 0.07 | -0.05 |
| CDW20250919P00220000 | 220.00 | 48.30 | 51.80 | 0.00 | 0 | 0 | 66.91% | -0.98 | 0.00 | -0.05 | 0.02 | -0.02 |
| CDW20250919P00230000 | 230.00 | 58.30 | 61.90 | 0.00 | 0 | 0 | 83.72% | -0.96 | 0.00 | -0.08 | 0.03 | -0.03 |
| CDW20250919P00240000 | 240.00 | 68.30 | 71.90 | 0.00 | 0 | 0 | 85.49% | -0.98 | 0.00 | -0.05 | 0.02 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CDW20250919C00125000 | 125.00 | 43.20 | 46.80 | 0.00 | 0 | 0 | 113.42% | 0.93 | 0.00 | -0.16 | 0.04 | 0.04 |
| CDW20250919C00130000 | 130.00 | 38.50 | 41.80 | 0.00 | 0 | 0 | 56.40% | 0.99 | 0.00 | -0.01 | 0.01 | 0.05 |
| CDW20250919C00135000 | 135.00 | 33.30 | 36.90 | 0.00 | 0 | 0 | 47.73% | 0.99 | 0.00 | -0.00 | 0.01 | 0.05 |
| CDW20250919C00140000 | 140.00 | 28.50 | 31.90 | 0.00 | 0 | 0 | 81.04% | 0.90 | 0.01 | -0.16 | 0.06 | 0.05 |
| CDW20250919C00145000 | 145.00 | 23.70 | 27.00 | 0.00 | 0 | 45 | 30.74% | 1.00 | 0.00 | 0.00 | 0.00 | 0.06 |
| CDW20250919C00150000 | 150.00 | 18.80 | 22.10 | 0.00 | 0 | 24 | 37.69% | 0.96 | 0.01 | -0.03 | 0.03 | 0.06 |
| CDW20250919C00155000 | 155.00 | 14.30 | 17.00 | 0.00 | 0 | 22 | 32.03% | 0.94 | 0.01 | -0.04 | 0.04 | 0.06 |
| CDW20250919C00160000 | 160.00 | 9.60 | 12.40 | 0.00 | 0 | 36 | 33.59% | 0.84 | 0.02 | -0.10 | 0.08 | 0.05 |
| CDW20250919C00165000 | 165.00 | 5.90 | 7.40 | 5.10 | 2 | 156 | 26.96% | 0.74 | 0.04 | -0.10 | 0.11 | 0.05 |
| CDW20250919C00170000 | 170.00 | 2.50 | 4.10 | 1.25 | 1 | 60 | 24.11% | 0.53 | 0.05 | -0.12 | 0.13 | 0.03 |
| CDW20250919C00175000 | 175.00 | 1.15 | 2.35 | 1.00 | 3 | 111 | 23.86% | 0.29 | 0.04 | -0.10 | 0.12 | 0.02 |
| CDW20250919C00180000 | 180.00 | 0.10 | 0.55 | 0.36 | 5 | 62 | 21.79% | 0.10 | 0.02 | -0.05 | 0.06 | 0.01 |
| CDW20250919C00185000 | 185.00 | 0.00 | 1.00 | 0.16 | 1 | 108 | 32.13% | 0.10 | 0.02 | -0.07 | 0.06 | 0.01 |
| CDW20250919C00190000 | 190.00 | 0.10 | 0.95 | 0.00 | 0 | 113 | 38.01% | 0.08 | 0.01 | -0.06 | 0.05 | 0.00 |
| CDW20250919C00195000 | 195.00 | 0.00 | 1.15 | 0.00 | 0 | 157 | 43.54% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| CDW20250919C00200000 | 200.00 | 0.00 | 0.45 | 0.00 | 0 | 267 | 44.29% | 0.04 | 0.01 | -0.04 | 0.03 | 0.00 |
| CDW20250919C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 165 | 77.00% | 0.10 | 0.01 | -0.15 | 0.06 | 0.01 |
| CDW20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.05 | 1 | 395 | 89.23% | 0.09 | 0.01 | -0.16 | 0.05 | 0.01 |
| CDW20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 169 | 100.52% | 0.08 | 0.00 | -0.17 | 0.05 | 0.00 |
| CDW20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 111.03% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
