Scadenza
Calls
per la data del mercato September 08, 2025
Puts
per la data del mercato September 08, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COM20250919C00019000 | 19.00 | 8.50 | 10.00 | 0.00 | 0 | 0 | 215.26% | 0.90 | 0.02 | -0.09 | 0.01 | 0.00 |
| COM20250919C00020000 | 20.00 | 7.50 | 9.00 | 0.00 | 0 | 0 | 194.43% | 0.89 | 0.02 | -0.08 | 0.01 | 0.00 |
| COM20250919C00021000 | 21.00 | 6.50 | 8.00 | 0.00 | 0 | 0 | 174.38% | 0.88 | 0.02 | -0.08 | 0.01 | 0.01 |
| COM20250919C00022000 | 22.00 | 5.50 | 7.00 | 0.00 | 0 | 0 | 154.98% | 0.86 | 0.03 | -0.08 | 0.01 | 0.01 |
| COM20250919C00023000 | 23.00 | 2.95 | 5.90 | 0.00 | 0 | 0 | 127.39% | 0.86 | 0.04 | -0.06 | 0.01 | 0.01 |
| COM20250919C00024000 | 24.00 | 1.95 | 4.90 | 0.00 | 0 | 0 | 109.51% | 0.84 | 0.05 | -0.06 | 0.01 | 0.01 |
| COM20250919C00025000 | 25.00 | 1.00 | 3.90 | 0.00 | 0 | 0 | 91.76% | 0.81 | 0.06 | -0.06 | 0.01 | 0.01 |
| COM20250919C00026000 | 26.00 | 0.20 | 4.60 | 0.00 | 0 | 0 | 25.15% | 0.98 | 0.04 | -0.00 | 0.00 | 0.01 |
| COM20250919C00027000 | 27.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 49.31% | 0.74 | 0.14 | -0.04 | 0.02 | 0.01 |
| COM20250919C00028000 | 28.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 58.52% | 0.58 | 0.14 | -0.05 | 0.02 | 0.00 |
| COM20250919C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 31.80% | 0.36 | 0.24 | -0.03 | 0.02 | 0.00 |
| COM20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 48.19% | 0.27 | 0.14 | -0.04 | 0.02 | 0.00 |
| COM20250919C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 62.10% | 0.23 | 0.10 | -0.04 | 0.01 | 0.00 |
| COM20250919C00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 74.54% | 0.20 | 0.08 | -0.05 | 0.01 | 0.00 |
| COM20250919C00033000 | 33.00 | 0.00 | 0.25 | 0.00 | 0 | 28 | 62.42% | 0.09 | 0.05 | -0.02 | 0.01 | 0.00 |
| COM20250919C00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 96.54% | 0.16 | 0.05 | -0.05 | 0.01 | 0.00 |
| COM20250919C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 106.48% | 0.15 | 0.04 | -0.06 | 0.01 | 0.00 |
| COM20250919C00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 115.85% | 0.14 | 0.04 | -0.06 | 0.01 | 0.00 |
| COM20250919C00037000 | 37.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 124.75% | 0.14 | 0.04 | -0.06 | 0.01 | 0.00 |
| COM20250919C00038000 | 38.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 133.22% | 0.13 | 0.03 | -0.06 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COM20250919P00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 185.09% | -0.08 | 0.02 | -0.06 | 0.01 | -0.00 |
| COM20250919P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 166.47% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| COM20250919P00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 148.54% | -0.10 | 0.02 | -0.06 | 0.01 | -0.00 |
| COM20250919P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 131.18% | -0.11 | 0.03 | -0.05 | 0.01 | -0.00 |
| COM20250919P00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 114.24% | -0.13 | 0.04 | -0.05 | 0.01 | -0.00 |
| COM20250919P00024000 | 24.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 57.58% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| COM20250919P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 81.03% | -0.17 | 0.06 | -0.05 | 0.01 | -0.00 |
| COM20250919P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 64.33% | -0.20 | 0.09 | -0.04 | 0.01 | -0.00 |
| COM20250919P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 46.98% | -0.26 | 0.14 | -0.03 | 0.02 | -0.00 |
| COM20250919P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 27.59% | -0.39 | 0.30 | -0.03 | 0.02 | -0.00 |
| COM20250919P00029000 | 29.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 36.82% | -0.64 | 0.23 | -0.03 | 0.02 | -0.00 |
| COM20250919P00030000 | 30.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 50.33% | -0.74 | 0.15 | -0.04 | 0.02 | -0.00 |
| COM20250919P00031000 | 31.00 | 2.10 | 5.00 | 0.00 | 0 | 0 | 95.18% | -0.68 | 0.08 | -0.08 | 0.02 | -0.00 |
| COM20250919P00032000 | 32.00 | 3.10 | 5.00 | 0.00 | 0 | 0 | 76.67% | -0.81 | 0.08 | -0.05 | 0.01 | -0.00 |
| COM20250919P00033000 | 33.00 | 4.10 | 7.10 | 0.00 | 0 | 0 | 125.75% | -0.73 | 0.06 | -0.10 | 0.02 | -0.01 |
| COM20250919P00034000 | 34.00 | 5.10 | 8.10 | 0.00 | 0 | 0 | 118.08% | -0.79 | 0.05 | -0.08 | 0.01 | -0.01 |
| COM20250919P00035000 | 35.00 | 6.00 | 7.50 | 0.00 | 0 | 0 | 142.94% | -0.77 | 0.04 | -0.10 | 0.01 | -0.01 |
| COM20250919P00036000 | 36.00 | 7.00 | 8.50 | 0.00 | 0 | 0 | 153.59% | -0.78 | 0.04 | -0.10 | 0.01 | -0.01 |
| COM20250919P00037000 | 37.00 | 8.00 | 9.50 | 0.00 | 0 | 0 | 163.68% | -0.79 | 0.04 | -0.11 | 0.01 | -0.01 |
| COM20250919P00038000 | 38.00 | 9.00 | 10.50 | 0.00 | 0 | 0 | 173.26% | -0.80 | 0.03 | -0.11 | 0.01 | -0.01 |
