Scadenza
Puts
per la data del mercato September 09, 2025
Calls
per la data del mercato September 09, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CLX20250919P00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 114.13% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| CLX20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 100.24% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| CLX20250919P00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 87.04% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| CLX20250919P00095000 | 95.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 74.43% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| CLX20250919P00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 62.31% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| CLX20250919P00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 116 | 46.22% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CLX20250919P00110000 | 110.00 | 0.00 | 0.10 | 0.02 | 3 | 442 | 39.15% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| CLX20250919P00115000 | 115.00 | 0.10 | 0.20 | 0.15 | 8 | 1,105 | 33.98% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| CLX20250919P00120000 | 120.00 | 0.30 | 0.40 | 0.35 | 9 | 853 | 26.71% | -0.13 | 0.04 | -0.06 | 0.05 | -0.00 |
| CLX20250919P00125000 | 125.00 | 0.90 | 1.55 | 1.40 | 3 | 530 | 21.31% | -0.41 | 0.09 | -0.09 | 0.08 | -0.01 |
| CLX20250919P00130000 | 130.00 | 4.30 | 4.70 | 5.17 | 12 | 141 | 22.39% | -0.79 | 0.06 | -0.07 | 0.06 | -0.02 |
| CLX20250919P00135000 | 135.00 | 8.40 | 9.50 | 0.00 | 0 | 0 | 36.10% | -0.87 | 0.03 | -0.08 | 0.04 | -0.02 |
| CLX20250919P00140000 | 140.00 | 13.60 | 15.60 | 0.00 | 0 | 0 | 51.34% | -0.88 | 0.02 | -0.10 | 0.04 | -0.03 |
| CLX20250919P00145000 | 145.00 | 18.70 | 20.80 | 0.00 | 0 | 0 | 67.13% | -0.88 | 0.01 | -0.13 | 0.04 | -0.03 |
| CLX20250919P00150000 | 150.00 | 23.40 | 25.80 | 0.00 | 0 | 0 | 74.14% | -0.91 | 0.01 | -0.12 | 0.03 | -0.03 |
| CLX20250919P00155000 | 155.00 | 28.40 | 31.20 | 0.00 | 0 | 0 | 90.47% | -0.90 | 0.01 | -0.15 | 0.04 | -0.03 |
| CLX20250919P00160000 | 160.00 | 33.40 | 35.80 | 0.00 | 0 | 0 | 94.05% | -0.93 | 0.01 | -0.13 | 0.03 | -0.03 |
| CLX20250919P00165000 | 165.00 | 38.70 | 41.20 | 0.00 | 0 | 0 | 114.58% | -0.91 | 0.01 | -0.19 | 0.03 | -0.03 |
| CLX20250919P00170000 | 170.00 | 43.70 | 46.20 | 0.00 | 0 | 0 | 123.84% | -0.91 | 0.01 | -0.19 | 0.03 | -0.03 |
| CLX20250919P00175000 | 175.00 | 48.50 | 50.70 | 0.00 | 0 | 0 | 120.26% | -0.94 | 0.00 | -0.14 | 0.02 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CLX20250919C00080000 | 80.00 | 44.00 | 47.90 | 0.00 | 0 | 0 | 224.23% | 0.92 | 0.00 | -0.34 | 0.03 | 0.01 |
| CLX20250919C00085000 | 85.00 | 39.00 | 42.90 | 0.00 | 0 | 0 | 200.44% | 0.91 | 0.00 | -0.33 | 0.03 | 0.01 |
| CLX20250919C00090000 | 90.00 | 35.40 | 36.50 | 0.00 | 0 | 2 | 129.16% | 0.95 | 0.00 | -0.12 | 0.02 | 0.02 |
| CLX20250919C00095000 | 95.00 | 29.30 | 31.50 | 0.00 | 0 | 1 | 111.75% | 0.95 | 0.00 | -0.12 | 0.02 | 0.02 |
| CLX20250919C00100000 | 100.00 | 24.30 | 26.60 | 0.00 | 0 | 0 | 98.78% | 0.93 | 0.01 | -0.13 | 0.03 | 0.02 |
| CLX20250919C00105000 | 105.00 | 20.30 | 21.80 | 0.00 | 0 | 1 | 55.92% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| CLX20250919C00110000 | 110.00 | 14.60 | 16.80 | 0.00 | 0 | 3 | 70.81% | 0.89 | 0.01 | -0.14 | 0.04 | 0.02 |
| CLX20250919C00115000 | 115.00 | 10.70 | 11.50 | 10.25 | 1 | 95 | 33.57% | 0.95 | 0.01 | -0.03 | 0.02 | 0.02 |
| CLX20250919C00120000 | 120.00 | 6.00 | 6.80 | 5.56 | 6 | 1,214 | 28.05% | 0.85 | 0.04 | -0.06 | 0.05 | 0.02 |
| CLX20250919C00125000 | 125.00 | 1.90 | 2.60 | 2.50 | 13 | 1,742 | 23.24% | 0.59 | 0.08 | -0.10 | 0.08 | 0.02 |
| CLX20250919C00130000 | 130.00 | 0.45 | 0.60 | 0.54 | 26 | 1,164 | 22.44% | 0.20 | 0.06 | -0.07 | 0.06 | 0.01 |
| CLX20250919C00135000 | 135.00 | 0.05 | 0.20 | 0.12 | 2 | 584 | 25.88% | 0.06 | 0.02 | -0.03 | 0.02 | 0.00 |
| CLX20250919C00140000 | 140.00 | 0.00 | 0.10 | 0.00 | 0 | 323 | 31.08% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| CLX20250919C00145000 | 145.00 | 0.00 | 0.05 | 0.00 | 0 | 218 | 36.14% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| CLX20250919C00150000 | 150.00 | 0.00 | 0.05 | 0.00 | 0 | 25 | 43.60% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| CLX20250919C00155000 | 155.00 | 0.00 | 0.05 | 0.00 | 0 | 20 | 50.66% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CLX20250919C00160000 | 160.00 | 0.00 | 0.05 | 0.00 | 0 | 11 | 57.38% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CLX20250919C00165000 | 165.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 69.14% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| CLX20250919C00170000 | 170.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 114.65% | 0.07 | 0.01 | -0.15 | 0.03 | 0.00 |
| CLX20250919C00175000 | 175.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 122.97% | 0.07 | 0.00 | -0.16 | 0.03 | 0.00 |
