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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CF20250912C00075000 | 75.00 | 9.00 | 11.20 | 0.00 | 0 | 0 | 76.83% | 0.87 | 0.02 | -0.13 | 0.02 | 0.01 |
| CF20250912C00076000 | 76.00 | 7.90 | 10.10 | 0.00 | 0 | 0 | 57.08% | 0.91 | 0.02 | -0.07 | 0.02 | 0.01 |
| CF20250912C00077000 | 77.00 | 6.90 | 8.10 | 0.00 | 0 | 0 | 64.38% | 0.85 | 0.03 | -0.12 | 0.03 | 0.01 |
| CF20250912C00078000 | 78.00 | 6.10 | 8.20 | 0.00 | 0 | 0 | 50.46% | 0.87 | 0.04 | -0.08 | 0.02 | 0.01 |
| CF20250912C00079000 | 79.00 | 5.10 | 6.10 | 0.00 | 0 | 0 | 24.26% | 0.97 | 0.02 | -0.01 | 0.01 | 0.01 |
| CF20250912C00080000 | 80.00 | 4.20 | 6.40 | 0.00 | 0 | 0 | 20.16% | 0.97 | 0.03 | -0.01 | 0.01 | 0.01 |
| CF20250912C00081000 | 81.00 | 3.40 | 4.10 | 0.00 | 0 | 16 | 25.06% | 0.88 | 0.07 | -0.04 | 0.02 | 0.01 |
| CF20250912C00082000 | 82.00 | 2.65 | 3.30 | 0.00 | 0 | 0 | 20.38% | 0.84 | 0.10 | -0.04 | 0.03 | 0.01 |
| CF20250912C00083000 | 83.00 | 2.00 | 2.20 | 1.95 | 7 | 2 | 25.33% | 0.68 | 0.12 | -0.08 | 0.04 | 0.01 |
| CF20250912C00084000 | 84.00 | 1.35 | 1.50 | 1.35 | 4 | 76 | 24.78% | 0.55 | 0.14 | -0.08 | 0.05 | 0.01 |
| CF20250912C00085000 | 85.00 | 0.90 | 1.00 | 0.95 | 6 | 43 | 25.25% | 0.42 | 0.13 | -0.08 | 0.05 | 0.01 |
| CF20250912C00086000 | 86.00 | 0.55 | 0.65 | 0.60 | 48 | 13 | 24.97% | 0.29 | 0.12 | -0.07 | 0.04 | 0.00 |
| CF20250912C00087000 | 87.00 | 0.30 | 0.45 | 0.35 | 6 | 16 | 25.83% | 0.20 | 0.09 | -0.06 | 0.03 | 0.00 |
| CF20250912C00088000 | 88.00 | 0.15 | 0.30 | 0.28 | 6 | 32 | 26.80% | 0.13 | 0.07 | -0.05 | 0.03 | 0.00 |
| CF20250912C00089000 | 89.00 | 0.00 | 0.55 | 0.00 | 0 | 14 | 32.69% | 0.12 | 0.05 | -0.05 | 0.02 | 0.00 |
| CF20250912C00090000 | 90.00 | 0.00 | 0.45 | 0.10 | 3 | 26 | 30.61% | 0.07 | 0.04 | -0.03 | 0.02 | 0.00 |
| CF20250912C00091000 | 91.00 | 0.00 | 0.60 | 0.00 | 0 | 12 | 34.57% | 0.06 | 0.03 | -0.03 | 0.01 | 0.00 |
| CF20250912C00092000 | 92.00 | 0.00 | 0.15 | 0.00 | 0 | 3 | 36.30% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| CF20250912C00093000 | 93.00 | 0.00 | 0.40 | 0.00 | 0 | 2 | 42.13% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| CF20250912C00094000 | 94.00 | 0.00 | 0.80 | 0.00 | 0 | 4 | 45.76% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CF20250912P00075000 | 75.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 51.99% | -0.05 | 0.02 | -0.04 | 0.01 | -0.00 |
| CF20250912P00076000 | 76.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 47.21% | -0.05 | 0.02 | -0.04 | 0.01 | -0.00 |
| CF20250912P00077000 | 77.00 | 0.00 | 0.70 | 0.00 | 0 | 12 | 44.18% | -0.07 | 0.02 | -0.04 | 0.02 | -0.00 |
| CF20250912P00078000 | 78.00 | 0.00 | 0.45 | 0.00 | 0 | 3 | 37.60% | -0.07 | 0.03 | -0.04 | 0.02 | -0.00 |
| CF20250912P00079000 | 79.00 | 0.05 | 0.50 | 0.00 | 0 | 9 | 32.73% | -0.07 | 0.04 | -0.04 | 0.02 | -0.00 |
| CF20250912P00080000 | 80.00 | 0.00 | 0.60 | 0.25 | 6 | 17 | 29.13% | -0.09 | 0.05 | -0.04 | 0.02 | -0.00 |
| CF20250912P00081000 | 81.00 | 0.00 | 0.30 | 0.34 | 4 | 18 | 28.00% | -0.15 | 0.07 | -0.05 | 0.03 | -0.00 |
| CF20250912P00082000 | 82.00 | 0.00 | 0.45 | 0.38 | 10 | 15 | 26.65% | -0.22 | 0.10 | -0.07 | 0.04 | -0.00 |
| CF20250912P00083000 | 83.00 | 0.55 | 0.65 | 0.65 | 23 | 45 | 25.81% | -0.33 | 0.12 | -0.08 | 0.04 | -0.00 |
| CF20250912P00084000 | 84.00 | 0.85 | 1.00 | 1.00 | 63 | 35 | 25.24% | -0.45 | 0.14 | -0.09 | 0.05 | -0.01 |
| CF20250912P00085000 | 85.00 | 1.35 | 1.50 | 1.55 | 29 | 20 | 24.98% | -0.59 | 0.14 | -0.09 | 0.05 | -0.01 |
| CF20250912P00086000 | 86.00 | 1.80 | 3.90 | 0.00 | 0 | 9 | 28.37% | -0.69 | 0.11 | -0.09 | 0.04 | -0.01 |
| CF20250912P00087000 | 87.00 | 2.55 | 3.00 | 3.09 | 14 | 12 | 26.76% | -0.80 | 0.09 | -0.07 | 0.03 | -0.01 |
| CF20250912P00088000 | 88.00 | 3.40 | 4.50 | 0.00 | 0 | 24 | 32.37% | -0.83 | 0.07 | -0.07 | 0.03 | -0.01 |
| CF20250912P00089000 | 89.00 | 4.10 | 6.70 | 0.00 | 0 | 24 | 35.72% | -0.86 | 0.06 | -0.07 | 0.03 | -0.01 |
| CF20250912P00090000 | 90.00 | 5.10 | 6.30 | 0.00 | 0 | 0 | 40.58% | -0.88 | 0.05 | -0.07 | 0.02 | -0.01 |
| CF20250912P00091000 | 91.00 | 6.00 | 7.50 | 0.00 | 0 | 2 | 40.18% | -0.92 | 0.04 | -0.05 | 0.02 | -0.01 |
| CF20250912P00092000 | 92.00 | 6.90 | 8.50 | 0.00 | 0 | 0 | 47.22% | -0.91 | 0.03 | -0.07 | 0.02 | -0.01 |
| CF20250912P00093000 | 93.00 | 8.00 | 10.60 | 0.00 | 0 | 4 | 48.43% | -0.93 | 0.03 | -0.06 | 0.02 | -0.01 |
| CF20250912P00094000 | 94.00 | 9.00 | 10.80 | 0.00 | 0 | 1 | 60.84% | -0.90 | 0.03 | -0.09 | 0.02 | -0.01 |
