Scadenza
Calls
per la data del mercato September 12, 2025
Puts
per la data del mercato September 12, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPER20250919C00020000 | 20.00 | 8.50 | 9.10 | 0.00 | 0 | 5 | 103.96% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| CPER20250919C00021000 | 21.00 | 7.40 | 8.00 | 0.00 | 0 | 0 | 151.11% | 0.94 | 0.02 | -0.05 | 0.00 | 0.00 |
| CPER20250919C00022000 | 22.00 | 6.40 | 7.40 | 0.00 | 0 | 0 | 132.50% | 0.94 | 0.02 | -0.04 | 0.00 | 0.00 |
| CPER20250919C00023000 | 23.00 | 5.50 | 6.30 | 0.00 | 0 | 0 | 90.24% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| CPER20250919C00024000 | 24.00 | 4.20 | 4.70 | 0.00 | 0 | 2 | 76.14% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| CPER20250919C00025000 | 25.00 | 3.60 | 4.20 | 0.00 | 0 | 7 | 61.31% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| CPER20250919C00026000 | 26.00 | 2.35 | 2.75 | 0.00 | 0 | 28 | 40.61% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| CPER20250919C00027000 | 27.00 | 1.45 | 1.75 | 0.00 | 0 | 323 | 27.11% | 0.94 | 0.10 | -0.01 | 0.00 | 0.00 |
| CPER20250919C00028000 | 28.00 | 0.65 | 0.75 | 0.72 | 32 | 898 | 16.07% | 0.85 | 0.36 | -0.01 | 0.01 | 0.00 |
| CPER20250919C00029000 | 29.00 | 0.15 | 0.20 | 0.10 | 3 | 661 | 20.03% | 0.34 | 0.46 | -0.02 | 0.01 | 0.00 |
| CPER20250919C00030000 | 30.00 | 0.05 | 0.10 | 0.06 | 17 | 933 | 29.10% | 0.13 | 0.19 | -0.02 | 0.01 | 0.00 |
| CPER20250919C00031000 | 31.00 | 0.00 | 0.20 | 0.09 | 10 | 134 | 46.11% | 0.12 | 0.11 | -0.02 | 0.01 | 0.00 |
| CPER20250919C00032000 | 32.00 | 0.00 | 0.20 | 0.00 | 0 | 58 | 58.85% | 0.10 | 0.07 | -0.03 | 0.01 | 0.00 |
| CPER20250919C00033000 | 33.00 | 0.00 | 0.10 | 0.00 | 0 | 22 | 60.73% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| CPER20250919C00034000 | 34.00 | 0.00 | 0.10 | 0.00 | 0 | 13 | 70.71% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| CPER20250919C00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 22 | 71.46% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| CPER20250919C00036000 | 36.00 | 0.00 | 0.70 | 0.00 | 0 | 10 | 138.13% | 0.14 | 0.04 | -0.08 | 0.01 | 0.00 |
| CPER20250919C00037000 | 37.00 | 0.00 | 1.55 | 0.00 | 0 | 6 | 192.00% | 0.21 | 0.04 | -0.15 | 0.01 | 0.00 |
| CPER20250919C00038000 | 38.00 | 0.00 | 1.55 | 0.00 | 0 | 12 | 203.89% | 0.20 | 0.03 | -0.16 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPER20250919P00020000 | 20.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 254.66% | -0.12 | 0.02 | -0.14 | 0.01 | -0.00 |
| CPER20250919P00021000 | 21.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 229.35% | -0.13 | 0.02 | -0.14 | 0.01 | -0.00 |
| CPER20250919P00022000 | 22.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 204.86% | -0.14 | 0.03 | -0.13 | 0.01 | -0.00 |
| CPER20250919P00023000 | 23.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 181.08% | -0.16 | 0.03 | -0.12 | 0.01 | -0.00 |
| CPER20250919P00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 11 | 66.44% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| CPER20250919P00025000 | 25.00 | 0.00 | 1.35 | 0.00 | 0 | 15 | 134.37% | -0.21 | 0.05 | -0.11 | 0.01 | -0.00 |
| CPER20250919P00026000 | 26.00 | 0.00 | 0.55 | 0.00 | 0 | 162 | 75.66% | -0.17 | 0.08 | -0.05 | 0.01 | -0.00 |
| CPER20250919P00027000 | 27.00 | 0.00 | 0.05 | 0.04 | 11 | 166 | 26.98% | -0.06 | 0.10 | -0.01 | 0.00 | -0.00 |
| CPER20250919P00028000 | 28.00 | 0.05 | 0.15 | 0.10 | 5 | 132 | 18.58% | -0.19 | 0.36 | -0.01 | 0.01 | -0.00 |
| CPER20250919P00029000 | 29.00 | 0.20 | 0.80 | 0.00 | 0 | 46 | 17.92% | -0.69 | 0.52 | -0.02 | 0.01 | -0.00 |
| CPER20250919P00030000 | 30.00 | 1.05 | 1.65 | 0.00 | 0 | 71 | 27.57% | -0.90 | 0.19 | -0.02 | 0.01 | -0.00 |
| CPER20250919P00031000 | 31.00 | 2.15 | 2.65 | 0.00 | 0 | 0 | 48.05% | -0.88 | 0.11 | -0.03 | 0.01 | -0.00 |
| CPER20250919P00032000 | 32.00 | 3.30 | 3.50 | 0.00 | 0 | 121 | 45.49% | -0.97 | 0.06 | -0.01 | 0.00 | -0.00 |
| CPER20250919P00033000 | 33.00 | 4.20 | 4.60 | 0.00 | 0 | 4 | 57.33% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| CPER20250919P00034000 | 34.00 | 5.30 | 5.50 | 0.00 | 0 | 2 | 66.89% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| CPER20250919P00035000 | 35.00 | 6.10 | 6.60 | 0.00 | 0 | 0 | 113.99% | -0.88 | 0.04 | -0.06 | 0.01 | -0.00 |
| CPER20250919P00036000 | 36.00 | 7.10 | 7.70 | 0.00 | 0 | 0 | 82.00% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| CPER20250919P00037000 | 37.00 | 8.10 | 8.60 | 0.00 | 0 | 0 | 135.66% | -0.90 | 0.03 | -0.07 | 0.01 | -0.00 |
| CPER20250919P00038000 | 38.00 | 9.10 | 9.70 | 0.00 | 0 | 0 | 97.86% | -0.98 | 0.01 | -0.01 | 0.00 | -0.00 |
