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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRAI20250919P00150000 | 150.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 118.74% | -0.11 | 0.00 | -0.29 | 0.07 | -0.01 |
| CRAI20250919P00155000 | 155.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 56.78% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| CRAI20250919P00160000 | 160.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 97.08% | -0.13 | 0.01 | -0.27 | 0.08 | -0.01 |
| CRAI20250919P00165000 | 165.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 86.46% | -0.14 | 0.01 | -0.26 | 0.08 | -0.01 |
| CRAI20250919P00170000 | 170.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 75.89% | -0.16 | 0.01 | -0.25 | 0.09 | -0.01 |
| CRAI20250919P00175000 | 175.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 38.46% | -0.07 | 0.01 | -0.06 | 0.05 | -0.00 |
| CRAI20250919P00180000 | 180.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 54.66% | -0.20 | 0.01 | -0.21 | 0.11 | -0.01 |
| CRAI20250919P00185000 | 185.00 | 0.00 | 2.70 | 0.00 | 0 | 1 | 32.11% | -0.18 | 0.02 | -0.12 | 0.10 | -0.01 |
| CRAI20250919P00190000 | 190.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 31.85% | -0.31 | 0.03 | -0.16 | 0.14 | -0.02 |
| CRAI20250919P00195000 | 195.00 | 1.50 | 6.40 | 0.00 | 0 | 0 | 25.24% | -0.47 | 0.04 | -0.14 | 0.15 | -0.03 |
| CRAI20250919P00200000 | 200.00 | 4.50 | 9.50 | 0.00 | 0 | 0 | 25.56% | -0.67 | 0.04 | -0.13 | 0.14 | -0.04 |
| CRAI20250919P00210000 | 210.00 | 13.50 | 18.50 | 0.00 | 0 | 0 | 27.57% | -0.93 | 0.02 | -0.07 | 0.05 | -0.03 |
| CRAI20250919P00220000 | 220.00 | 23.50 | 28.50 | 0.00 | 0 | 0 | 40.08% | -0.95 | 0.01 | -0.08 | 0.04 | -0.03 |
| CRAI20250919P00230000 | 230.00 | 33.50 | 38.50 | 0.00 | 0 | 0 | 49.54% | -0.96 | 0.01 | -0.08 | 0.03 | -0.02 |
| CRAI20250919P00240000 | 240.00 | 43.50 | 48.50 | 0.00 | 0 | 0 | 61.40% | -0.96 | 0.00 | -0.09 | 0.03 | -0.03 |
| CRAI20250919P00250000 | 250.00 | 53.50 | 58.50 | 0.00 | 0 | 0 | 71.05% | -0.97 | 0.00 | -0.09 | 0.03 | -0.03 |
| CRAI20250919P00260000 | 260.00 | 63.50 | 68.50 | 0.00 | 0 | 0 | 77.74% | -0.98 | 0.00 | -0.08 | 0.02 | -0.02 |
| CRAI20250919P00270000 | 270.00 | 73.50 | 78.50 | 0.00 | 0 | 0 | 88.40% | -0.97 | 0.00 | -0.10 | 0.02 | -0.03 |
| CRAI20250919P00280000 | 280.00 | 83.50 | 88.50 | 0.00 | 0 | 0 | 95.96% | -0.97 | 0.00 | -0.09 | 0.02 | -0.03 |
| CRAI20250919P00290000 | 290.00 | 93.50 | 98.50 | 0.00 | 0 | 0 | 100.84% | -0.98 | 0.00 | -0.08 | 0.02 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRAI20250919C00150000 | 150.00 | 42.00 | 47.00 | 0.00 | 0 | 0 | 117.04% | 0.90 | 0.00 | -0.28 | 0.07 | 0.05 |
| CRAI20250919C00155000 | 155.00 | 37.00 | 42.00 | 0.00 | 0 | 0 | 105.94% | 0.89 | 0.00 | -0.27 | 0.07 | 0.05 |
| CRAI20250919C00160000 | 160.00 | 32.00 | 37.00 | 0.00 | 0 | 0 | 95.58% | 0.88 | 0.01 | -0.26 | 0.08 | 0.05 |
| CRAI20250919C00165000 | 165.00 | 27.10 | 32.00 | 0.00 | 0 | 1 | 84.95% | 0.87 | 0.01 | -0.25 | 0.08 | 0.05 |
| CRAI20250919C00170000 | 170.00 | 22.10 | 27.00 | 0.00 | 0 | 0 | 74.23% | 0.85 | 0.01 | -0.23 | 0.09 | 0.05 |
| CRAI20250919C00175000 | 175.00 | 17.50 | 22.50 | 0.00 | 0 | 0 | 63.86% | 0.83 | 0.01 | -0.22 | 0.10 | 0.05 |
| CRAI20250919C00180000 | 180.00 | 12.60 | 17.50 | 0.00 | 0 | 1 | 27.49% | 0.94 | 0.01 | -0.04 | 0.05 | 0.06 |
| CRAI20250919C00185000 | 185.00 | 8.90 | 12.90 | 0.00 | 0 | 2 | 30.74% | 0.83 | 0.02 | -0.10 | 0.10 | 0.06 |
| CRAI20250919C00190000 | 190.00 | 4.10 | 9.00 | 0.00 | 0 | 0 | 27.15% | 0.72 | 0.03 | -0.13 | 0.13 | 0.05 |
| CRAI20250919C00195000 | 195.00 | 1.00 | 6.00 | 0.00 | 0 | 0 | 23.51% | 0.54 | 0.04 | -0.13 | 0.15 | 0.04 |
| CRAI20250919C00200000 | 200.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 27.89% | 0.36 | 0.03 | -0.14 | 0.14 | 0.03 |
| CRAI20250919C00210000 | 210.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 48.04% | 0.24 | 0.02 | -0.21 | 0.12 | 0.02 |
| CRAI20250919C00220000 | 220.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 64.48% | 0.20 | 0.01 | -0.24 | 0.11 | 0.01 |
| CRAI20250919C00230000 | 230.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 78.88% | 0.17 | 0.01 | -0.27 | 0.10 | 0.01 |
| CRAI20250919C00240000 | 240.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 91.93% | 0.15 | 0.01 | -0.29 | 0.09 | 0.01 |
| CRAI20250919C00250000 | 250.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 103.91% | 0.14 | 0.01 | -0.31 | 0.08 | 0.01 |
| CRAI20250919C00260000 | 260.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 115.02% | 0.13 | 0.00 | -0.32 | 0.08 | 0.01 |
| CRAI20250919C00270000 | 270.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 125.40% | 0.12 | 0.00 | -0.33 | 0.08 | 0.01 |
| CRAI20250919C00280000 | 280.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 135.22% | 0.11 | 0.00 | -0.35 | 0.07 | 0.01 |
| CRAI20250919C00290000 | 290.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 144.44% | 0.11 | 0.00 | -0.36 | 0.07 | 0.01 |
