Scadenza
Calls
per la data del mercato January 30, 2026
Puts
per la data del mercato January 30, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMA20260717C00042500 | 42.50 | 46.30 | 49.40 | 0.00 | 0 | 0 | 72.70% | 0.97 | 0.00 | -0.00 | 0.04 | 0.11 |
| CMA20260717C00045000 | 45.00 | 43.70 | 46.90 | 0.00 | 0 | 0 | 67.22% | 0.97 | 0.00 | -0.00 | 0.04 | 0.13 |
| CMA20260717C00047500 | 47.50 | 41.40 | 44.70 | 0.00 | 0 | 0 | 63.21% | 0.97 | 0.00 | -0.00 | 0.05 | 0.14 |
| CMA20260717C00050000 | 50.00 | 39.10 | 42.70 | 0.00 | 0 | 0 | 59.34% | 0.96 | 0.00 | -0.00 | 0.05 | 0.16 |
| CMA20260717C00055000 | 55.00 | 34.10 | 37.10 | 0.00 | 0 | 0 | 51.95% | 0.96 | 0.00 | -0.00 | 0.06 | 0.19 |
| CMA20260717C00060000 | 60.00 | 29.60 | 32.30 | 0.00 | 0 | 0 | 43.43% | 0.96 | 0.00 | -0.00 | 0.06 | 0.21 |
| CMA20260717C00065000 | 65.00 | 25.10 | 27.70 | 0.00 | 0 | 0 | 38.56% | 0.94 | 0.01 | -0.01 | 0.08 | 0.22 |
| CMA20260717C00067500 | 67.50 | 22.40 | 25.50 | 0.00 | 0 | 0 | 37.26% | 0.92 | 0.01 | -0.01 | 0.09 | 0.23 |
| CMA20260717C00070000 | 70.00 | 20.70 | 23.40 | 0.00 | 0 | 0 | 36.10% | 0.91 | 0.01 | -0.01 | 0.10 | 0.23 |
| CMA20260717C00072500 | 72.50 | 18.60 | 21.20 | 0.00 | 0 | 0 | 35.42% | 0.88 | 0.01 | -0.01 | 0.12 | 0.23 |
| CMA20260717C00075000 | 75.00 | 16.40 | 19.20 | 0.00 | 0 | 55 | 34.29% | 0.86 | 0.01 | -0.01 | 0.14 | 0.23 |
| CMA20260717C00077500 | 77.50 | 14.60 | 17.20 | 0.00 | 0 | 4 | 32.75% | 0.83 | 0.01 | -0.01 | 0.16 | 0.23 |
| CMA20260717C00080000 | 80.00 | 12.10 | 15.20 | 0.00 | 0 | 5 | 31.79% | 0.80 | 0.01 | -0.02 | 0.18 | 0.23 |
| CMA20260717C00082500 | 82.50 | 10.80 | 13.40 | 0.00 | 0 | 0 | 31.43% | 0.75 | 0.02 | -0.02 | 0.20 | 0.22 |
| CMA20260717C00085000 | 85.00 | 8.70 | 11.70 | 0.00 | 0 | 193 | 31.00% | 0.71 | 0.02 | -0.02 | 0.21 | 0.22 |
| CMA20260717C00087500 | 87.50 | 7.10 | 10.20 | 0.00 | 0 | 0 | 29.58% | 0.66 | 0.02 | -0.02 | 0.23 | 0.21 |
| CMA20260717C00090000 | 90.00 | 5.60 | 8.80 | 8.60 | 1 | 53 | 28.16% | 0.61 | 0.02 | -0.02 | 0.24 | 0.19 |
| CMA20260717C00092500 | 92.50 | 4.70 | 7.50 | 0.00 | 0 | 7 | 27.69% | 0.55 | 0.02 | -0.02 | 0.24 | 0.18 |
| CMA20260717C00095000 | 95.00 | 4.30 | 6.50 | 0.00 | 0 | 29 | 27.27% | 0.49 | 0.02 | -0.02 | 0.25 | 0.17 |
| CMA20260717C00097500 | 97.50 | 3.20 | 5.20 | 0.00 | 0 | 53 | 26.68% | 0.43 | 0.02 | -0.02 | 0.24 | 0.15 |
| CMA20260717C00100000 | 100.00 | 1.40 | 4.90 | 0.00 | 0 | 20 | 26.57% | 0.38 | 0.02 | -0.02 | 0.23 | 0.13 |
| CMA20260717C00105000 | 105.00 | 0.40 | 3.90 | 0.00 | 0 | 1 | 25.80% | 0.27 | 0.02 | -0.02 | 0.21 | 0.10 |
| CMA20260717C00110000 | 110.00 | 0.00 | 2.60 | 0.00 | 0 | 10 | 25.21% | 0.18 | 0.02 | -0.01 | 0.17 | 0.07 |
| CMA20260717C00115000 | 115.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 24.89% | 0.12 | 0.01 | -0.01 | 0.13 | 0.05 |
| CMA20260717C00120000 | 120.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 23.58% | 0.06 | 0.01 | -0.01 | 0.08 | 0.02 |
| CMA20260717C00125000 | 125.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 26.41% | 0.06 | 0.01 | -0.01 | 0.08 | 0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMA20260717P00042500 | 42.50 | 0.00 | 1.75 | 0.00 | 0 | 0 | 62.40% | -0.02 | 0.00 | -0.01 | 0.03 | -0.01 |
| CMA20260717P00045000 | 45.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 51.39% | -0.01 | 0.00 | -0.00 | 0.02 | -0.01 |
| CMA20260717P00047500 | 47.50 | 0.00 | 1.50 | 0.00 | 0 | 0 | 50.07% | -0.02 | 0.00 | -0.00 | 0.03 | -0.01 |
| CMA20260717P00050000 | 50.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 47.56% | -0.02 | 0.00 | -0.00 | 0.03 | -0.01 |
| CMA20260717P00055000 | 55.00 | 0.00 | 2.35 | 0.00 | 0 | 3 | 44.99% | -0.03 | 0.00 | -0.01 | 0.04 | -0.01 |
| CMA20260717P00060000 | 60.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 40.41% | -0.04 | 0.00 | -0.01 | 0.06 | -0.02 |
| CMA20260717P00065000 | 65.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 38.90% | -0.07 | 0.01 | -0.01 | 0.08 | -0.03 |
| CMA20260717P00067500 | 67.50 | 0.00 | 2.65 | 0.00 | 0 | 11 | 39.50% | -0.10 | 0.01 | -0.01 | 0.11 | -0.04 |
| CMA20260717P00070000 | 70.00 | 0.10 | 3.20 | 0.00 | 0 | 4 | 35.12% | -0.10 | 0.01 | -0.01 | 0.11 | -0.04 |
| CMA20260717P00072500 | 72.50 | 1.20 | 3.40 | 0.00 | 0 | 0 | 35.31% | -0.13 | 0.01 | -0.01 | 0.13 | -0.06 |
| CMA20260717P00075000 | 75.00 | 0.20 | 3.90 | 0.00 | 0 | 1 | 33.08% | -0.15 | 0.01 | -0.01 | 0.14 | -0.06 |
| CMA20260717P00077500 | 77.50 | 0.70 | 4.70 | 0.00 | 0 | 52 | 32.89% | -0.18 | 0.01 | -0.02 | 0.16 | -0.08 |
| CMA20260717P00080000 | 80.00 | 2.25 | 5.00 | 0.00 | 0 | 30 | 31.85% | -0.22 | 0.02 | -0.02 | 0.18 | -0.09 |
| CMA20260717P00082500 | 82.50 | 1.90 | 5.50 | 0.00 | 0 | 0 | 31.04% | -0.26 | 0.02 | -0.02 | 0.20 | -0.11 |
| CMA20260717P00085000 | 85.00 | 3.00 | 6.30 | 0.00 | 0 | 0 | 29.99% | -0.30 | 0.02 | -0.02 | 0.22 | -0.13 |
| CMA20260717P00087500 | 87.50 | 4.20 | 7.00 | 0.00 | 0 | 1 | 28.71% | -0.35 | 0.02 | -0.02 | 0.23 | -0.15 |
| CMA20260717P00090000 | 90.00 | 5.10 | 7.90 | 0.00 | 0 | 1 | 28.21% | -0.41 | 0.02 | -0.02 | 0.24 | -0.17 |
| CMA20260717P00092500 | 92.50 | 6.60 | 9.00 | 0.00 | 0 | 0 | 27.37% | -0.47 | 0.02 | -0.02 | 0.24 | -0.20 |
| CMA20260717P00095000 | 95.00 | 7.40 | 10.60 | 0.00 | 0 | 4 | 26.98% | -0.52 | 0.02 | -0.02 | 0.25 | -0.22 |
| CMA20260717P00097500 | 97.50 | 9.00 | 12.30 | 0.00 | 0 | 0 | 26.41% | -0.59 | 0.02 | -0.02 | 0.24 | -0.23 |
| CMA20260717P00100000 | 100.00 | 10.80 | 14.20 | 0.00 | 0 | 0 | 25.86% | -0.65 | 0.02 | -0.02 | 0.23 | -0.25 |
| CMA20260717P00105000 | 105.00 | 14.10 | 18.00 | 0.00 | 0 | 0 | 25.65% | -0.75 | 0.02 | -0.01 | 0.19 | -0.25 |
| CMA20260717P00110000 | 110.00 | 18.20 | 22.50 | 0.00 | 0 | 0 | 23.27% | -0.87 | 0.02 | -0.01 | 0.13 | -0.22 |
| CMA20260717P00115000 | 115.00 | 22.80 | 27.10 | 0.00 | 0 | 0 | 21.60% | -0.95 | 0.01 | -0.00 | 0.06 | -0.18 |
| CMA20260717P00120000 | 120.00 | 28.40 | 31.90 | 0.00 | 0 | 0 | 39.31% | -0.82 | 0.01 | -0.02 | 0.16 | -0.29 |
| CMA20260717P00125000 | 125.00 | 32.60 | 36.80 | 0.00 | 0 | 0 | 41.96% | -0.84 | 0.01 | -0.02 | 0.15 | -0.29 |
