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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMI20250919P00300000 | 300.00 | 0.00 | 1.75 | 0.00 | 0 | 75 | 81.62% | -0.02 | 0.00 | -0.11 | 0.03 | -0.00 |
| CMI20250919P00310000 | 310.00 | 0.00 | 1.85 | 0.00 | 0 | 52 | 74.54% | -0.02 | 0.00 | -0.12 | 0.04 | -0.00 |
| CMI20250919P00320000 | 320.00 | 0.00 | 1.75 | 0.00 | 0 | 42 | 64.67% | -0.02 | 0.00 | -0.11 | 0.04 | -0.00 |
| CMI20250919P00330000 | 330.00 | 0.00 | 1.00 | 0.00 | 0 | 85 | 58.22% | -0.03 | 0.00 | -0.12 | 0.05 | -0.00 |
| CMI20250919P00340000 | 340.00 | 0.00 | 0.95 | 0.00 | 0 | 180 | 50.38% | -0.04 | 0.00 | -0.12 | 0.05 | -0.00 |
| CMI20250919P00350000 | 350.00 | 0.00 | 1.05 | 0.46 | 12 | 67 | 42.89% | -0.05 | 0.00 | -0.13 | 0.06 | -0.00 |
| CMI20250919P00360000 | 360.00 | 0.30 | 0.90 | 0.00 | 0 | 46 | 35.77% | -0.06 | 0.01 | -0.14 | 0.08 | -0.01 |
| CMI20250919P00370000 | 370.00 | 0.60 | 1.20 | 0.00 | 0 | 64 | 30.08% | -0.10 | 0.01 | -0.17 | 0.12 | -0.01 |
| CMI20250919P00380000 | 380.00 | 1.40 | 3.30 | 0.00 | 0 | 162 | 27.29% | -0.21 | 0.02 | -0.26 | 0.19 | -0.02 |
| CMI20250919P00390000 | 390.00 | 3.70 | 4.90 | 4.30 | 3 | 140 | 25.30% | -0.40 | 0.02 | -0.33 | 0.25 | -0.04 |
| CMI20250919P00400000 | 400.00 | 8.20 | 9.90 | 0.00 | 0 | 72 | 24.55% | -0.64 | 0.02 | -0.31 | 0.24 | -0.06 |
| CMI20250919P00410000 | 410.00 | 14.30 | 17.50 | 19.28 | 4 | 26 | 24.12% | -0.84 | 0.02 | -0.20 | 0.16 | -0.06 |
| CMI20250919P00420000 | 420.00 | 23.10 | 26.60 | 0.00 | 0 | 16 | 28.30% | -0.92 | 0.01 | -0.15 | 0.10 | -0.05 |
| CMI20250919P00430000 | 430.00 | 33.10 | 36.50 | 0.00 | 0 | 0 | 33.84% | -0.94 | 0.01 | -0.13 | 0.07 | -0.05 |
| CMI20250919P00440000 | 440.00 | 43.10 | 46.50 | 0.00 | 0 | 0 | 36.79% | -0.97 | 0.00 | -0.09 | 0.04 | -0.04 |
| CMI20250919P00450000 | 450.00 | 53.10 | 56.50 | 0.00 | 0 | 0 | 47.86% | -0.95 | 0.00 | -0.15 | 0.06 | -0.05 |
| CMI20250919P00460000 | 460.00 | 63.10 | 66.50 | 0.00 | 0 | 0 | 51.07% | -0.97 | 0.00 | -0.12 | 0.05 | -0.05 |
| CMI20250919P00470000 | 470.00 | 73.10 | 76.50 | 0.00 | 0 | 0 | 57.95% | -0.97 | 0.00 | -0.14 | 0.05 | -0.05 |
| CMI20250919P00480000 | 480.00 | 83.10 | 86.40 | 0.00 | 0 | 0 | 63.55% | -0.97 | 0.00 | -0.14 | 0.04 | -0.05 |
| CMI20250919P00490000 | 490.00 | 93.20 | 96.50 | 0.00 | 0 | 0 | 71.26% | -0.97 | 0.00 | -0.17 | 0.05 | -0.05 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMI20250919C00300000 | 300.00 | 94.00 | 97.20 | 0.00 | 0 | 0 | 103.76% | 0.95 | 0.00 | -0.31 | 0.07 | 0.07 |
| CMI20250919C00310000 | 310.00 | 84.00 | 87.30 | 0.00 | 0 | 0 | 93.29% | 0.95 | 0.00 | -0.30 | 0.07 | 0.08 |
| CMI20250919C00320000 | 320.00 | 74.10 | 77.40 | 0.00 | 0 | 2 | 83.03% | 0.94 | 0.00 | -0.29 | 0.08 | 0.08 |
| CMI20250919C00330000 | 330.00 | 64.10 | 67.30 | 0.00 | 0 | 3 | 74.15% | 0.93 | 0.00 | -0.29 | 0.09 | 0.08 |
| CMI20250919C00340000 | 340.00 | 54.20 | 57.50 | 0.00 | 0 | 133 | 64.08% | 0.92 | 0.00 | -0.28 | 0.09 | 0.08 |
| CMI20250919C00350000 | 350.00 | 44.10 | 47.60 | 45.41 | 2 | 185 | 39.74% | 0.97 | 0.00 | -0.09 | 0.05 | 0.09 |
| CMI20250919C00360000 | 360.00 | 34.50 | 37.80 | 0.00 | 0 | 270 | 34.63% | 0.94 | 0.00 | -0.12 | 0.08 | 0.09 |
| CMI20250919C00370000 | 370.00 | 25.30 | 28.00 | 24.61 | 2 | 175 | 27.51% | 0.92 | 0.01 | -0.13 | 0.10 | 0.09 |
| CMI20250919C00380000 | 380.00 | 16.10 | 18.50 | 14.67 | 4 | 109 | 28.82% | 0.78 | 0.02 | -0.28 | 0.19 | 0.08 |
| CMI20250919C00390000 | 390.00 | 9.30 | 10.00 | 9.50 | 9 | 367 | 25.75% | 0.60 | 0.02 | -0.33 | 0.25 | 0.06 |
| CMI20250919C00400000 | 400.00 | 4.00 | 4.60 | 4.45 | 9 | 225 | 24.10% | 0.36 | 0.02 | -0.30 | 0.24 | 0.04 |
| CMI20250919C00410000 | 410.00 | 1.30 | 1.85 | 1.10 | 3 | 208 | 23.60% | 0.16 | 0.02 | -0.18 | 0.16 | 0.02 |
| CMI20250919C00420000 | 420.00 | 0.00 | 1.00 | 0.00 | 0 | 225 | 24.17% | 0.06 | 0.01 | -0.09 | 0.08 | 0.01 |
| CMI20250919C00430000 | 430.00 | 0.00 | 1.00 | 0.00 | 0 | 221 | 32.79% | 0.06 | 0.01 | -0.12 | 0.08 | 0.01 |
| CMI20250919C00440000 | 440.00 | 0.00 | 2.20 | 0.00 | 0 | 20 | 37.34% | 0.04 | 0.00 | -0.10 | 0.06 | 0.00 |
| CMI20250919C00450000 | 450.00 | 0.00 | 1.35 | 0.00 | 0 | 113 | 43.39% | 0.04 | 0.00 | -0.10 | 0.05 | 0.00 |
| CMI20250919C00460000 | 460.00 | 0.00 | 1.85 | 0.00 | 0 | 8 | 50.22% | 0.04 | 0.00 | -0.12 | 0.05 | 0.00 |
| CMI20250919C00470000 | 470.00 | 0.00 | 0.90 | 0.00 | 0 | 3 | 54.70% | 0.03 | 0.00 | -0.11 | 0.04 | 0.00 |
| CMI20250919C00480000 | 480.00 | 0.00 | 1.35 | 0.00 | 0 | 66 | 61.25% | 0.03 | 0.00 | -0.12 | 0.04 | 0.00 |
| CMI20250919C00490000 | 490.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 66.46% | 0.03 | 0.00 | -0.12 | 0.04 | 0.00 |
