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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMA20250919P00045000 | 45.00 | 0.00 | 1.40 | 0.00 | 0 | 371 | 108.03% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| CMA20250919P00047500 | 47.50 | 0.00 | 0.05 | 0.00 | 0 | 562 | 78.96% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CMA20250919P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 124 | 92.86% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| CMA20250919P00052500 | 52.50 | 0.00 | 0.05 | 0.00 | 0 | 124 | 59.42% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CMA20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 228 | 50.17% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CMA20250919P00057500 | 57.50 | 0.05 | 2.20 | 0.00 | 0 | 169 | 63.63% | -0.07 | 0.02 | -0.04 | 0.02 | -0.00 |
| CMA20250919P00060000 | 60.00 | 0.00 | 1.25 | 0.00 | 0 | 1,635 | 50.22% | -0.08 | 0.02 | -0.04 | 0.02 | -0.00 |
| CMA20250919P00062500 | 62.50 | 0.20 | 0.80 | 0.00 | 0 | 1,192 | 42.17% | -0.12 | 0.04 | -0.04 | 0.03 | -0.00 |
| CMA20250919P00065000 | 65.00 | 0.60 | 1.20 | 0.65 | 2,003 | 4,213 | 39.71% | -0.23 | 0.06 | -0.06 | 0.04 | -0.01 |
| CMA20250919P00067500 | 67.50 | 0.00 | 2.10 | 0.00 | 0 | 1,287 | 26.55% | -0.37 | 0.11 | -0.05 | 0.05 | -0.01 |
| CMA20250919P00070000 | 70.00 | 2.65 | 3.30 | 0.00 | 0 | 273 | 38.37% | -0.60 | 0.08 | -0.07 | 0.05 | -0.01 |
| CMA20250919P00072500 | 72.50 | 4.20 | 5.50 | 4.70 | 1 | 55 | 37.94% | -0.77 | 0.06 | -0.06 | 0.04 | -0.02 |
| CMA20250919P00075000 | 75.00 | 6.30 | 7.60 | 0.00 | 0 | 0 | 38.66% | -0.88 | 0.04 | -0.04 | 0.03 | -0.02 |
| CMA20250919P00077500 | 77.50 | 8.70 | 10.00 | 0.00 | 0 | 0 | 46.04% | -0.91 | 0.03 | -0.04 | 0.02 | -0.02 |
| CMA20250919P00080000 | 80.00 | 11.20 | 12.40 | 0.00 | 0 | 0 | 45.11% | -0.96 | 0.02 | -0.02 | 0.01 | -0.02 |
| CMA20250919P00085000 | 85.00 | 16.10 | 17.30 | 0.00 | 0 | 0 | 67.40% | -0.94 | 0.01 | -0.03 | 0.02 | -0.02 |
| CMA20250919P00090000 | 90.00 | 21.30 | 22.40 | 0.00 | 0 | 0 | 77.40% | -0.96 | 0.01 | -0.03 | 0.01 | -0.02 |
| CMA20250919P00095000 | 95.00 | 26.20 | 27.40 | 0.00 | 0 | 0 | 84.76% | -0.97 | 0.01 | -0.02 | 0.01 | -0.02 |
| CMA20250919P00100000 | 100.00 | 31.10 | 32.40 | 0.00 | 0 | 0 | 88.87% | -0.98 | 0.00 | -0.01 | 0.01 | -0.03 |
| CMA20250919P00105000 | 105.00 | 36.10 | 37.30 | 0.00 | 0 | 0 | 134.85% | -0.93 | 0.01 | -0.08 | 0.02 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMA20250919C00045000 | 45.00 | 22.10 | 25.90 | 0.00 | 0 | 23 | 144.20% | 0.96 | 0.00 | -0.06 | 0.01 | 0.01 |
| CMA20250919C00047500 | 47.50 | 20.00 | 23.50 | 0.00 | 0 | 13 | 128.78% | 0.96 | 0.01 | -0.06 | 0.01 | 0.01 |
| CMA20250919C00050000 | 50.00 | 18.30 | 19.40 | 0.00 | 0 | 56 | 114.06% | 0.95 | 0.01 | -0.06 | 0.01 | 0.01 |
| CMA20250919C00052500 | 52.50 | 15.80 | 17.00 | 0.00 | 0 | 104 | 99.93% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| CMA20250919C00055000 | 55.00 | 13.30 | 14.40 | 0.00 | 0 | 28 | 86.30% | 0.94 | 0.01 | -0.05 | 0.02 | 0.01 |
| CMA20250919C00057500 | 57.50 | 10.80 | 11.90 | 0.00 | 0 | 31 | 57.61% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| CMA20250919C00060000 | 60.00 | 8.50 | 9.20 | 0.00 | 0 | 418 | 64.57% | 0.90 | 0.02 | -0.06 | 0.02 | 0.01 |
| CMA20250919C00062500 | 62.50 | 6.00 | 7.20 | 0.00 | 0 | 169 | 29.60% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| CMA20250919C00065000 | 65.00 | 3.70 | 4.90 | 0.00 | 0 | 1,346 | 39.93% | 0.82 | 0.06 | -0.06 | 0.03 | 0.01 |
| CMA20250919C00067500 | 67.50 | 2.30 | 2.60 | 2.56 | 3 | 7,421 | 32.89% | 0.68 | 0.09 | -0.06 | 0.05 | 0.01 |
| CMA20250919C00070000 | 70.00 | 1.05 | 1.25 | 1.20 | 54 | 5,418 | 32.34% | 0.43 | 0.10 | -0.07 | 0.05 | 0.01 |
| CMA20250919C00072500 | 72.50 | 0.00 | 0.60 | 0.60 | 41 | 10,993 | 33.40% | 0.23 | 0.07 | -0.05 | 0.04 | 0.00 |
| CMA20250919C00075000 | 75.00 | 0.15 | 0.30 | 0.30 | 323 | 12,078 | 35.68% | 0.12 | 0.04 | -0.03 | 0.03 | 0.00 |
| CMA20250919C00077500 | 77.50 | 0.00 | 1.05 | 0.00 | 0 | 12,229 | 39.97% | 0.07 | 0.02 | -0.02 | 0.02 | 0.00 |
| CMA20250919C00080000 | 80.00 | 0.00 | 0.30 | 0.05 | 10 | 77 | 47.93% | 0.06 | 0.02 | -0.03 | 0.02 | 0.00 |
| CMA20250919C00085000 | 85.00 | 0.00 | 0.40 | 0.00 | 0 | 21 | 65.94% | 0.06 | 0.01 | -0.03 | 0.02 | 0.00 |
| CMA20250919C00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 90.23% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
| CMA20250919C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 91.71% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| CMA20250919C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 105.18% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| CMA20250919C00105000 | 105.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 127.10% | 0.06 | 0.01 | -0.07 | 0.02 | 0.00 |
