Scadenza
Calls
per la data del mercato September 10, 2025
Puts
per la data del mercato September 10, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CLH20250919C00170000 | 170.00 | 63.40 | 66.60 | 0.00 | 0 | 0 | 139.34% | 0.94 | 0.00 | -0.31 | 0.04 | 0.03 |
| CLH20250919C00175000 | 175.00 | 58.50 | 61.80 | 0.00 | 0 | 0 | 126.79% | 0.94 | 0.00 | -0.29 | 0.04 | 0.03 |
| CLH20250919C00180000 | 180.00 | 53.40 | 56.80 | 0.00 | 0 | 0 | 118.96% | 0.93 | 0.00 | -0.30 | 0.05 | 0.03 |
| CLH20250919C00185000 | 185.00 | 48.40 | 51.60 | 0.00 | 0 | 0 | 107.02% | 0.93 | 0.00 | -0.28 | 0.05 | 0.03 |
| CLH20250919C00190000 | 190.00 | 43.60 | 46.80 | 0.00 | 0 | 0 | 97.37% | 0.92 | 0.00 | -0.27 | 0.05 | 0.03 |
| CLH20250919C00195000 | 195.00 | 38.40 | 41.50 | 0.00 | 0 | 0 | 89.62% | 0.91 | 0.00 | -0.28 | 0.06 | 0.03 |
| CLH20250919C00200000 | 200.00 | 33.40 | 36.40 | 0.00 | 0 | 0 | 80.05% | 0.90 | 0.01 | -0.27 | 0.06 | 0.03 |
| CLH20250919C00210000 | 210.00 | 23.50 | 27.00 | 0.00 | 0 | 0 | 37.08% | 0.97 | 0.00 | -0.04 | 0.02 | 0.03 |
| CLH20250919C00220000 | 220.00 | 14.00 | 17.10 | 0.00 | 0 | 0 | 25.85% | 0.94 | 0.01 | -0.06 | 0.05 | 0.04 |
| CLH20250919C00230000 | 230.00 | 5.30 | 8.60 | 0.00 | 0 | 2 | 25.84% | 0.68 | 0.04 | -0.19 | 0.13 | 0.03 |
| CLH20250919C00240000 | 240.00 | 1.25 | 1.90 | 0.00 | 0 | 16 | 22.87% | 0.25 | 0.04 | -0.15 | 0.12 | 0.01 |
| CLH20250919C00250000 | 250.00 | 0.00 | 0.40 | 0.40 | 6 | 81 | 25.31% | 0.05 | 0.01 | -0.05 | 0.04 | 0.00 |
| CLH20250919C00260000 | 260.00 | 0.00 | 0.25 | 0.25 | 1 | 27 | 34.05% | 0.03 | 0.00 | -0.04 | 0.02 | 0.00 |
| CLH20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 67.00% | 0.10 | 0.01 | -0.23 | 0.06 | 0.01 |
| CLH20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 63.65% | 0.04 | 0.00 | -0.11 | 0.03 | 0.00 |
| CLH20250919C00290000 | 290.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 73.54% | 0.04 | 0.00 | -0.11 | 0.03 | 0.00 |
| CLH20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 82.85% | 0.03 | 0.00 | -0.12 | 0.03 | 0.00 |
| CLH20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 111.23% | 0.07 | 0.00 | -0.27 | 0.05 | 0.00 |
| CLH20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 117.20% | 0.06 | 0.00 | -0.25 | 0.04 | 0.00 |
| CLH20250919C00330000 | 330.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 123.43% | 0.05 | 0.00 | -0.23 | 0.04 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CLH20250919P00170000 | 170.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 107.59% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| CLH20250919P00175000 | 175.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 99.19% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| CLH20250919P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 90.96% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| CLH20250919P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 135 | 82.88% | -0.03 | 0.00 | -0.11 | 0.03 | -0.00 |
| CLH20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 74.93% | -0.03 | 0.00 | -0.11 | 0.03 | -0.00 |
| CLH20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 67.09% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| CLH20250919P00200000 | 200.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 59.33% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| CLH20250919P00210000 | 210.00 | 0.00 | 0.60 | 0.39 | 10 | 9 | 41.98% | -0.05 | 0.01 | -0.08 | 0.04 | -0.00 |
| CLH20250919P00220000 | 220.00 | 0.30 | 2.60 | 0.00 | 0 | 4 | 31.80% | -0.10 | 0.02 | -0.11 | 0.07 | -0.01 |
| CLH20250919P00230000 | 230.00 | 1.30 | 2.00 | 1.51 | 10 | 136 | 25.15% | -0.32 | 0.04 | -0.19 | 0.13 | -0.02 |
| CLH20250919P00240000 | 240.00 | 4.80 | 7.80 | 0.00 | 0 | 16 | 27.12% | -0.71 | 0.03 | -0.19 | 0.13 | -0.04 |
| CLH20250919P00250000 | 250.00 | 13.60 | 17.00 | 0.00 | 0 | 10 | 33.81% | -0.88 | 0.02 | -0.13 | 0.07 | -0.04 |
| CLH20250919P00260000 | 260.00 | 23.50 | 26.80 | 0.00 | 0 | 0 | 43.96% | -0.93 | 0.01 | -0.11 | 0.05 | -0.04 |
| CLH20250919P00270000 | 270.00 | 33.50 | 36.80 | 0.00 | 0 | 0 | 54.71% | -0.95 | 0.01 | -0.11 | 0.04 | -0.04 |
| CLH20250919P00280000 | 280.00 | 43.50 | 46.90 | 0.00 | 0 | 0 | 65.65% | -0.95 | 0.00 | -0.12 | 0.04 | -0.04 |
| CLH20250919P00290000 | 290.00 | 53.80 | 57.10 | 0.00 | 0 | 0 | 77.42% | -0.95 | 0.00 | -0.13 | 0.04 | -0.04 |
| CLH20250919P00300000 | 300.00 | 63.50 | 67.00 | 0.00 | 0 | 0 | 87.24% | -0.96 | 0.00 | -0.14 | 0.03 | -0.04 |
| CLH20250919P00310000 | 310.00 | 74.00 | 76.70 | 0.00 | 0 | 0 | 99.71% | -0.96 | 0.00 | -0.17 | 0.03 | -0.04 |
| CLH20250919P00320000 | 320.00 | 83.60 | 86.90 | 0.00 | 0 | 0 | 105.43% | -0.96 | 0.00 | -0.15 | 0.03 | -0.04 |
| CLH20250919P00330000 | 330.00 | 93.60 | 96.90 | 0.00 | 0 | 0 | 117.41% | -0.96 | 0.00 | -0.18 | 0.03 | -0.04 |
