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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CR20250919P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 108.65% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| CR20250919P00140000 | 140.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 98.89% | -0.07 | 0.00 | -0.16 | 0.05 | -0.00 |
| CR20250919P00145000 | 145.00 | 0.00 | 2.20 | 0.00 | 0 | 39 | 88.77% | -0.07 | 0.00 | -0.15 | 0.05 | -0.01 |
| CR20250919P00150000 | 150.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 72.31% | -0.07 | 0.00 | -0.12 | 0.05 | -0.00 |
| CR20250919P00155000 | 155.00 | 0.05 | 2.20 | 0.00 | 0 | 34 | 69.48% | -0.09 | 0.01 | -0.15 | 0.06 | -0.01 |
| CR20250919P00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 887 | 59.34% | -0.10 | 0.01 | -0.14 | 0.07 | -0.01 |
| CR20250919P00165000 | 165.00 | 0.00 | 2.25 | 0.00 | 0 | 19 | 49.98% | -0.12 | 0.01 | -0.13 | 0.07 | -0.01 |
| CR20250919P00170000 | 170.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 29.20% | -0.08 | 0.01 | -0.05 | 0.05 | -0.01 |
| CR20250919P00175000 | 175.00 | 0.70 | 1.50 | 1.75 | 1 | 20 | 30.03% | -0.18 | 0.02 | -0.10 | 0.10 | -0.01 |
| CR20250919P00180000 | 180.00 | 1.85 | 2.85 | 2.50 | 7 | 124 | 29.17% | -0.34 | 0.03 | -0.14 | 0.13 | -0.02 |
| CR20250919P00185000 | 185.00 | 3.60 | 5.10 | 0.00 | 0 | 501 | 26.68% | -0.52 | 0.04 | -0.14 | 0.14 | -0.03 |
| CR20250919P00190000 | 190.00 | 6.50 | 9.60 | 0.00 | 0 | 5 | 31.35% | -0.68 | 0.03 | -0.14 | 0.13 | -0.04 |
| CR20250919P00195000 | 195.00 | 10.50 | 12.20 | 0.00 | 0 | 9 | 24.01% | -0.88 | 0.02 | -0.06 | 0.07 | -0.04 |
| CR20250919P00200000 | 200.00 | 15.30 | 17.90 | 0.00 | 0 | 1 | 35.36% | -0.88 | 0.02 | -0.09 | 0.07 | -0.04 |
| CR20250919P00210000 | 210.00 | 24.60 | 27.80 | 0.00 | 0 | 0 | 41.08% | -0.94 | 0.01 | -0.06 | 0.04 | -0.04 |
| CR20250919P00220000 | 220.00 | 34.20 | 37.80 | 0.00 | 0 | 0 | 52.40% | -0.95 | 0.01 | -0.06 | 0.03 | -0.04 |
| CR20250919P00230000 | 230.00 | 44.20 | 47.80 | 0.00 | 0 | 0 | 59.11% | -0.97 | 0.00 | -0.05 | 0.02 | -0.04 |
| CR20250919P00240000 | 240.00 | 54.20 | 57.80 | 0.00 | 0 | 0 | 72.59% | -0.96 | 0.00 | -0.07 | 0.03 | -0.04 |
| CR20250919P00250000 | 250.00 | 64.20 | 67.90 | 0.00 | 0 | 0 | 77.36% | -0.97 | 0.00 | -0.05 | 0.02 | -0.04 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CR20250919C00135000 | 135.00 | 47.30 | 51.20 | 0.00 | 0 | 0 | 86.06% | 0.97 | 0.00 | -0.06 | 0.02 | 0.03 |
| CR20250919C00140000 | 140.00 | 42.20 | 46.20 | 0.00 | 0 | 0 | 66.49% | 0.98 | 0.00 | -0.03 | 0.01 | 0.03 |
| CR20250919C00145000 | 145.00 | 37.40 | 41.20 | 0.00 | 0 | 1 | 68.60% | 0.97 | 0.00 | -0.06 | 0.03 | 0.04 |
| CR20250919C00150000 | 150.00 | 32.30 | 36.20 | 0.00 | 0 | 0 | 66.26% | 0.95 | 0.00 | -0.08 | 0.04 | 0.04 |
| CR20250919C00155000 | 155.00 | 27.60 | 31.10 | 0.00 | 0 | 0 | 50.25% | 0.96 | 0.00 | -0.05 | 0.03 | 0.04 |
| CR20250919C00160000 | 160.00 | 22.40 | 26.30 | 0.00 | 0 | 14 | 27.46% | 0.99 | 0.00 | -0.00 | 0.00 | 0.05 |
| CR20250919C00165000 | 165.00 | 17.60 | 21.50 | 0.00 | 0 | 4 | 32.93% | 0.96 | 0.01 | -0.03 | 0.03 | 0.06 |
| CR20250919C00170000 | 170.00 | 12.90 | 16.00 | 0.00 | 0 | 5 | 30.52% | 0.91 | 0.01 | -0.06 | 0.06 | 0.06 |
| CR20250919C00175000 | 175.00 | 8.50 | 11.50 | 0.00 | 0 | 13 | 29.57% | 0.82 | 0.02 | -0.10 | 0.10 | 0.05 |
| CR20250919C00180000 | 180.00 | 5.80 | 8.40 | 7.82 | 1 | 9 | 34.44% | 0.64 | 0.03 | -0.17 | 0.13 | 0.04 |
| CR20250919C00185000 | 185.00 | 1.75 | 5.20 | 0.00 | 0 | 594 | 28.58% | 0.48 | 0.04 | -0.15 | 0.14 | 0.03 |
| CR20250919C00190000 | 190.00 | 0.90 | 2.10 | 1.50 | 8 | 31 | 27.31% | 0.29 | 0.03 | -0.12 | 0.12 | 0.02 |
| CR20250919C00195000 | 195.00 | 0.25 | 0.90 | 0.00 | 0 | 2,305 | 25.98% | 0.14 | 0.02 | -0.07 | 0.08 | 0.01 |
| CR20250919C00200000 | 200.00 | 0.15 | 0.50 | 0.20 | 1 | 52 | 26.81% | 0.06 | 0.01 | -0.04 | 0.05 | 0.00 |
| CR20250919C00210000 | 210.00 | 0.00 | 1.60 | 0.00 | 0 | 38 | 50.03% | 0.10 | 0.01 | -0.11 | 0.06 | 0.01 |
| CR20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 165 | 67.21% | 0.10 | 0.01 | -0.15 | 0.06 | 0.01 |
| CR20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 32 | 79.10% | 0.09 | 0.01 | -0.16 | 0.06 | 0.01 |
| CR20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 90.06% | 0.08 | 0.00 | -0.17 | 0.05 | 0.00 |
| CR20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 100.26% | 0.07 | 0.00 | -0.17 | 0.05 | 0.00 |
