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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPRT20250919P00027500 | 27.50 | 0.00 | 0.05 | 0.00 | 0 | 1 | 122.08% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CPRT20250919P00030000 | 30.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 190.02% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| CPRT20250919P00032500 | 32.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 153.29% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| CPRT20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 25 | 74.15% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CPRT20250919P00037500 | 37.50 | 0.00 | 0.85 | 0.03 | 1 | 12 | 104.00% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| CPRT20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.05 | 6,602 | 13,850 | 46.69% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| CPRT20250919P00042500 | 42.50 | 0.05 | 0.15 | 0.05 | 2,164 | 3,789 | 40.99% | -0.05 | 0.02 | -0.01 | 0.01 | -0.00 |
| CPRT20250919P00045000 | 45.00 | 0.10 | 0.15 | 0.10 | 8,127 | 14,823 | 29.65% | -0.09 | 0.06 | -0.02 | 0.02 | -0.00 |
| CPRT20250919P00047500 | 47.50 | 0.40 | 0.50 | 0.45 | 5,744 | 10,130 | 25.20% | -0.33 | 0.15 | -0.03 | 0.03 | -0.01 |
| CPRT20250919P00050000 | 50.00 | 1.65 | 1.85 | 1.71 | 454 | 2,271 | 23.87% | -0.74 | 0.15 | -0.03 | 0.03 | -0.01 |
| CPRT20250919P00052500 | 52.50 | 3.90 | 4.10 | 4.00 | 68 | 694 | 28.18% | -0.93 | 0.06 | -0.01 | 0.01 | -0.01 |
| CPRT20250919P00055000 | 55.00 | 6.30 | 6.50 | 7.80 | 54 | 363 | 34.00% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| CPRT20250919P00057500 | 57.50 | 8.60 | 9.60 | 10.30 | 6 | 15 | 56.00% | -0.94 | 0.03 | -0.02 | 0.01 | -0.01 |
| CPRT20250919P00060000 | 60.00 | 10.50 | 13.00 | 0.00 | 0 | 10 | 61.05% | -0.96 | 0.02 | -0.02 | 0.01 | -0.01 |
| CPRT20250919P00062500 | 62.50 | 12.70 | 15.30 | 0.00 | 0 | 3 | 70.40% | -0.97 | 0.01 | -0.02 | 0.01 | -0.01 |
| CPRT20250919P00065000 | 65.00 | 15.10 | 17.90 | 0.00 | 0 | 0 | 85.78% | -0.95 | 0.01 | -0.03 | 0.01 | -0.01 |
| CPRT20250919P00067500 | 67.50 | 16.90 | 21.00 | 0.00 | 0 | 0 | 87.54% | -0.97 | 0.01 | -0.02 | 0.01 | -0.01 |
| CPRT20250919P00070000 | 70.00 | 19.60 | 23.40 | 0.00 | 0 | 0 | 155.41% | -0.85 | 0.02 | -0.12 | 0.02 | -0.02 |
| CPRT20250919P00072500 | 72.50 | 22.10 | 25.90 | 0.00 | 0 | 0 | 160.40% | -0.87 | 0.01 | -0.11 | 0.02 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPRT20250919C00027500 | 27.50 | 19.10 | 22.80 | 0.00 | 0 | 0 | 153.50% | 0.98 | 0.00 | -0.02 | 0.00 | 0.01 |
| CPRT20250919C00030000 | 30.00 | 16.60 | 19.10 | 18.40 | 1 | 1 | 97.57% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| CPRT20250919C00032500 | 32.50 | 14.10 | 18.00 | 0.00 | 0 | 2 | 175.55% | 0.91 | 0.01 | -0.09 | 0.02 | 0.01 |
| CPRT20250919C00035000 | 35.00 | 12.00 | 15.30 | 0.00 | 0 | 5 | 65.98% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| CPRT20250919C00037500 | 37.50 | 10.60 | 12.60 | 0.00 | 0 | 9 | 67.62% | 0.98 | 0.01 | -0.01 | 0.01 | 0.01 |
| CPRT20250919C00040000 | 40.00 | 8.10 | 8.90 | 0.00 | 0 | 7 | 30.84% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| CPRT20250919C00042500 | 42.50 | 5.80 | 6.40 | 6.07 | 12 | 12 | 42.65% | 0.95 | 0.03 | -0.01 | 0.01 | 0.02 |
| CPRT20250919C00045000 | 45.00 | 3.60 | 3.80 | 3.70 | 73 | 482 | 27.39% | 0.92 | 0.06 | -0.01 | 0.01 | 0.02 |
| CPRT20250919C00047500 | 47.50 | 1.55 | 1.95 | 1.60 | 703 | 2,136 | 24.87% | 0.68 | 0.15 | -0.03 | 0.03 | 0.01 |
| CPRT20250919C00050000 | 50.00 | 0.35 | 0.45 | 0.39 | 2,722 | 10,333 | 24.28% | 0.27 | 0.14 | -0.03 | 0.03 | 0.00 |
| CPRT20250919C00052500 | 52.50 | 0.05 | 0.15 | 0.12 | 1,059 | 2,673 | 26.66% | 0.07 | 0.05 | -0.01 | 0.01 | 0.00 |
| CPRT20250919C00055000 | 55.00 | 0.00 | 0.05 | 0.05 | 482 | 5,034 | 31.58% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| CPRT20250919C00057500 | 57.50 | 0.00 | 0.10 | 0.02 | 143 | 995 | 45.40% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| CPRT20250919C00060000 | 60.00 | 0.00 | 0.05 | 0.04 | 9 | 888 | 49.30% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| CPRT20250919C00062500 | 62.50 | 0.00 | 0.05 | 0.03 | 8 | 527 | 57.24% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CPRT20250919C00065000 | 65.00 | 0.00 | 0.05 | 0.10 | 20 | 817 | 64.73% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CPRT20250919C00067500 | 67.50 | 0.00 | 0.05 | 0.00 | 0 | 392 | 71.81% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CPRT20250919C00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 96 | 78.53% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CPRT20250919C00072500 | 72.50 | 0.00 | 1.55 | 0.00 | 0 | 0 | 160.19% | 0.13 | 0.01 | -0.11 | 0.02 | 0.00 |
