Scadenza
Calls
per la data del mercato September 09, 2025
Puts
per la data del mercato September 09, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CL20250912C00075000 | 75.00 | 8.60 | 11.40 | 0.00 | 0 | 0 | 114.50% | 0.88 | 0.02 | -0.28 | 0.02 | 0.01 |
| CL20250912C00076000 | 76.00 | 6.40 | 10.40 | 0.00 | 0 | 0 | 111.24% | 0.86 | 0.03 | -0.31 | 0.02 | 0.01 |
| CL20250912C00077000 | 77.00 | 5.40 | 9.40 | 0.00 | 0 | 0 | 101.61% | 0.85 | 0.03 | -0.30 | 0.02 | 0.01 |
| CL20250912C00078000 | 78.00 | 4.40 | 8.40 | 0.00 | 0 | 0 | 91.88% | 0.83 | 0.04 | -0.29 | 0.02 | 0.01 |
| CL20250912C00079000 | 79.00 | 3.40 | 7.40 | 0.00 | 0 | 0 | 71.53% | 0.85 | 0.04 | -0.21 | 0.02 | 0.01 |
| CL20250912C00080000 | 80.00 | 2.45 | 6.40 | 0.00 | 0 | 10 | 67.21% | 0.81 | 0.05 | -0.23 | 0.02 | 0.01 |
| CL20250912C00081000 | 81.00 | 1.70 | 5.00 | 0.00 | 0 | 0 | 57.20% | 0.79 | 0.07 | -0.21 | 0.02 | 0.01 |
| CL20250912C00082000 | 82.00 | 0.45 | 3.00 | 0.00 | 0 | 3 | 33.21% | 0.83 | 0.10 | -0.11 | 0.02 | 0.01 |
| CL20250912C00083000 | 83.00 | 0.40 | 2.05 | 0.00 | 0 | 1 | 22.58% | 0.79 | 0.17 | -0.08 | 0.02 | 0.01 |
| CL20250912C00084000 | 84.00 | 0.75 | 0.95 | 0.79 | 25 | 121 | 22.10% | 0.59 | 0.23 | -0.12 | 0.03 | 0.00 |
| CL20250912C00085000 | 85.00 | 0.30 | 0.45 | 0.40 | 21 | 155 | 20.00% | 0.34 | 0.24 | -0.10 | 0.03 | 0.00 |
| CL20250912C00086000 | 86.00 | 0.10 | 0.20 | 0.17 | 94 | 215 | 20.46% | 0.16 | 0.15 | -0.06 | 0.02 | 0.00 |
| CL20250912C00087000 | 87.00 | 0.05 | 0.10 | 0.07 | 88 | 469 | 24.62% | 0.09 | 0.08 | -0.04 | 0.01 | 0.00 |
| CL20250912C00088000 | 88.00 | 0.00 | 0.10 | 0.04 | 22 | 89 | 25.11% | 0.03 | 0.04 | -0.02 | 0.01 | 0.00 |
| CL20250912C00089000 | 89.00 | 0.00 | 0.35 | 0.00 | 0 | 97 | 46.10% | 0.11 | 0.05 | -0.10 | 0.01 | 0.00 |
| CL20250912C00090000 | 90.00 | 0.00 | 0.40 | 0.00 | 0 | 509 | 54.81% | 0.10 | 0.04 | -0.11 | 0.01 | 0.00 |
| CL20250912C00091000 | 91.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 73.29% | 0.14 | 0.04 | -0.19 | 0.02 | 0.00 |
| CL20250912C00092000 | 92.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 80.43% | 0.13 | 0.03 | -0.20 | 0.02 | 0.00 |
| CL20250912C00093000 | 93.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 87.33% | 0.12 | 0.03 | -0.20 | 0.02 | 0.00 |
| CL20250912C00094000 | 94.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 94.01% | 0.11 | 0.03 | -0.21 | 0.01 | 0.00 |
| CL20250912C00100000 | 100.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 138.50% | 0.10 | 0.02 | -0.28 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CL20250912P00075000 | 75.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 110.31% | -0.11 | 0.02 | -0.25 | 0.01 | -0.00 |
| CL20250912P00076000 | 76.00 | 0.00 | 1.25 | 0.00 | 0 | 6 | 54.48% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| CL20250912P00077000 | 77.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 85.72% | -0.11 | 0.03 | -0.20 | 0.01 | -0.00 |
| CL20250912P00078000 | 78.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 76.93% | -0.13 | 0.03 | -0.19 | 0.02 | -0.00 |
| CL20250912P00079000 | 79.00 | 0.00 | 0.90 | 0.00 | 0 | 9 | 60.08% | -0.11 | 0.04 | -0.13 | 0.01 | -0.00 |
| CL20250912P00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 35 | 34.78% | -0.05 | 0.04 | -0.03 | 0.01 | -0.00 |
| CL20250912P00081000 | 81.00 | 0.00 | 0.25 | 0.00 | 0 | 51 | 30.74% | -0.07 | 0.06 | -0.05 | 0.01 | -0.00 |
| CL20250912P00082000 | 82.00 | 0.05 | 0.15 | 0.11 | 23 | 95 | 25.29% | -0.11 | 0.09 | -0.06 | 0.01 | -0.00 |
| CL20250912P00083000 | 83.00 | 0.15 | 0.30 | 0.22 | 14 | 156 | 23.28% | -0.22 | 0.16 | -0.09 | 0.02 | -0.00 |
| CL20250912P00084000 | 84.00 | 0.40 | 0.55 | 0.46 | 7 | 295 | 20.95% | -0.41 | 0.24 | -0.11 | 0.03 | -0.00 |
| CL20250912P00085000 | 85.00 | 0.95 | 1.10 | 1.09 | 11 | 86 | 19.66% | -0.66 | 0.24 | -0.10 | 0.03 | -0.00 |
| CL20250912P00086000 | 86.00 | 0.50 | 2.40 | 0.00 | 0 | 17 | 32.38% | -0.74 | 0.13 | -0.14 | 0.03 | -0.00 |
| CL20250912P00087000 | 87.00 | 0.75 | 4.70 | 0.00 | 0 | 3 | 36.09% | -0.82 | 0.09 | -0.12 | 0.02 | -0.00 |
| CL20250912P00088000 | 88.00 | 1.75 | 5.70 | 0.00 | 0 | 1 | 41.41% | -0.86 | 0.07 | -0.11 | 0.02 | -0.00 |
| CL20250912P00089000 | 89.00 | 2.65 | 6.70 | 0.00 | 0 | 0 | 48.84% | -0.88 | 0.05 | -0.12 | 0.02 | -0.00 |
| CL20250912P00090000 | 90.00 | 3.70 | 7.70 | 0.00 | 0 | 0 | 55.92% | -0.89 | 0.04 | -0.12 | 0.01 | -0.00 |
| CL20250912P00091000 | 91.00 | 4.70 | 8.70 | 0.00 | 0 | 0 | 62.71% | -0.90 | 0.04 | -0.12 | 0.01 | -0.00 |
| CL20250912P00092000 | 92.00 | 5.70 | 9.70 | 0.00 | 0 | 0 | 59.93% | -0.94 | 0.03 | -0.08 | 0.01 | -0.00 |
| CL20250912P00093000 | 93.00 | 6.70 | 10.70 | 0.00 | 0 | 0 | 65.73% | -0.94 | 0.02 | -0.08 | 0.01 | -0.00 |
