Scadenza
Calls
per la data del mercato June 05, 2026
Puts
per la data del mercato June 05, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRML20260612C00003000 | 3.00 | 5.80 | 7.80 | 0.00 | 0 | 3 | 782.95% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| CRML20260612C00004000 | 4.00 | 4.80 | 6.80 | 0.00 | 0 | 1 | 610.43% | 0.92 | 0.02 | -0.08 | 0.00 | 0.00 |
| CRML20260612C00005000 | 5.00 | 3.80 | 5.80 | 0.00 | 0 | 8 | 457.96% | 0.91 | 0.03 | -0.07 | 0.00 | 0.00 |
| CRML20260612C00005500 | 5.50 | 3.30 | 5.30 | 0.00 | 0 | 0 | 359.01% | 0.91 | 0.03 | -0.06 | 0.00 | 0.00 |
| CRML20260612C00006000 | 6.00 | 2.80 | 4.80 | 0.00 | 0 | 6 | 336.92% | 0.89 | 0.04 | -0.06 | 0.00 | 0.00 |
| CRML20260612C00006500 | 6.50 | 2.25 | 4.30 | 0.00 | 0 | 0 | 321.53% | 0.86 | 0.05 | -0.07 | 0.00 | 0.00 |
| CRML20260612C00007000 | 7.00 | 1.80 | 3.80 | 0.00 | 0 | 24 | 286.77% | 0.84 | 0.06 | -0.07 | 0.00 | 0.00 |
| CRML20260612C00007500 | 7.50 | 1.45 | 3.20 | 0.00 | 0 | 2 | 191.09% | 0.86 | 0.09 | -0.04 | 0.00 | 0.00 |
| CRML20260612C00008000 | 8.00 | 1.25 | 2.50 | 0.00 | 0 | 0 | 121.33% | 0.89 | 0.14 | -0.03 | 0.00 | 0.00 |
| CRML20260612C00008500 | 8.50 | 0.90 | 2.00 | 0.00 | 0 | 1 | 142.45% | 0.77 | 0.17 | -0.04 | 0.00 | 0.00 |
| CRML20260612C00009000 | 9.00 | 0.60 | 1.60 | 0.98 | 6 | 8 | 142.81% | 0.67 | 0.19 | -0.05 | 0.00 | 0.00 |
| CRML20260612C00009500 | 9.50 | 0.55 | 1.10 | 0.78 | 41 | 34 | 137.05% | 0.56 | 0.22 | -0.05 | 0.01 | 0.00 |
| CRML20260612C00010000 | 10.00 | 0.50 | 0.90 | 0.95 | 904 | 294 | 125.94% | 0.44 | 0.23 | -0.05 | 0.01 | 0.00 |
| CRML20260612C00010500 | 10.50 | 0.25 | 0.60 | 0.40 | 239 | 74 | 143.60% | 0.36 | 0.19 | -0.05 | 0.00 | 0.00 |
| CRML20260612C00011000 | 11.00 | 0.25 | 0.35 | 0.25 | 185 | 742 | 132.56% | 0.26 | 0.18 | -0.04 | 0.00 | 0.00 |
| CRML20260612C00011500 | 11.50 | 0.05 | 0.35 | 0.18 | 167 | 567 | 166.85% | 0.25 | 0.14 | -0.05 | 0.00 | 0.00 |
| CRML20260612C00012000 | 12.00 | 0.10 | 0.15 | 0.10 | 146 | 1,876 | 130.33% | 0.13 | 0.12 | -0.02 | 0.00 | 0.00 |
| CRML20260612C00012500 | 12.50 | 0.00 | 0.20 | 0.10 | 31 | 1,045 | 146.47% | 0.12 | 0.10 | -0.03 | 0.00 | 0.00 |
| CRML20260612C00013000 | 13.00 | 0.00 | 0.10 | 0.05 | 54 | 1,190 | 137.65% | 0.07 | 0.07 | -0.02 | 0.00 | 0.00 |
| CRML20260612C00013500 | 13.50 | 0.00 | 0.10 | 0.08 | 38 | 303 | 150.49% | 0.06 | 0.06 | -0.02 | 0.00 | 0.00 |
| CRML20260612C00014000 | 14.00 | 0.00 | 0.20 | 0.20 | 10 | 392 | 188.81% | 0.10 | 0.07 | -0.03 | 0.00 | 0.00 |
| CRML20260612C00014500 | 14.50 | 0.00 | 0.15 | 0.00 | 0 | 271 | 188.95% | 0.08 | 0.06 | -0.02 | 0.00 | 0.00 |
| CRML20260612C00015000 | 15.00 | 0.00 | 0.35 | 0.15 | 18 | 706 | 244.15% | 0.13 | 0.06 | -0.05 | 0.00 | 0.00 |
| CRML20260612C00015500 | 15.50 | 0.00 | 0.55 | 0.00 | 0 | 9 | 289.98% | 0.16 | 0.06 | -0.07 | 0.00 | 0.00 |
| CRML20260612C00016000 | 16.00 | 0.00 | 0.20 | 0.05 | 1 | 363 | 235.36% | 0.08 | 0.05 | -0.03 | 0.00 | 0.00 |
| CRML20260612C00016500 | 16.50 | 0.00 | 0.60 | 0.00 | 0 | 19 | 321.84% | 0.16 | 0.06 | -0.07 | 0.00 | 0.00 |
| CRML20260612C00017000 | 17.00 | 0.00 | 0.40 | 0.05 | 2 | 11 | 289.60% | 0.11 | 0.05 | -0.05 | 0.00 | 0.00 |
| CRML20260612C00017500 | 17.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 335.99% | 0.15 | 0.05 | -0.07 | 0.00 | 0.00 |
| CRML20260612C00018000 | 18.00 | 0.00 | 0.55 | 0.00 | 0 | 36 | 346.31% | 0.14 | 0.05 | -0.07 | 0.00 | 0.00 |
| CRML20260612C00018500 | 18.50 | 0.00 | 0.55 | 0.00 | 0 | 4 | 356.24% | 0.14 | 0.05 | -0.07 | 0.00 | 0.00 |
| CRML20260612C00019000 | 19.00 | 0.00 | 0.55 | 0.00 | 0 | 43 | 365.79% | 0.14 | 0.04 | -0.07 | 0.00 | 0.00 |
| CRML20260612C00019500 | 19.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 375.01% | 0.14 | 0.04 | -0.07 | 0.00 | 0.00 |
| CRML20260612C00020000 | 20.00 | 0.00 | 0.55 | 0.00 | 0 | 2 | 383.91% | 0.13 | 0.04 | -0.08 | 0.00 | 0.00 |
| CRML20260612C00020500 | 20.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 392.52% | 0.13 | 0.04 | -0.08 | 0.00 | 0.00 |
| CRML20260612C00021000 | 21.00 | 0.00 | 0.55 | 0.00 | 0 | 2 | 400.85% | 0.13 | 0.04 | -0.08 | 0.00 | 0.00 |
| CRML20260612C00021500 | 21.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 408.91% | 0.13 | 0.04 | -0.08 | 0.00 | 0.00 |
| CRML20260612C00022000 | 22.00 | 0.00 | 0.55 | 0.00 | 0 | 27 | 416.73% | 0.13 | 0.04 | -0.08 | 0.00 | 0.00 |
| CRML20260612C00022500 | 22.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 424.31% | 0.13 | 0.04 | -0.08 | 0.00 | 0.00 |
| CRML20260612C00023000 | 23.00 | 0.00 | 0.55 | 0.00 | 0 | 11 | 431.68% | 0.12 | 0.04 | -0.08 | 0.00 | 0.00 |
| CRML20260612C00023500 | 23.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 438.84% | 0.12 | 0.03 | -0.08 | 0.00 | 0.00 |
| CRML20260612C00024000 | 24.00 | 0.00 | 0.55 | 0.00 | 0 | 10 | 445.80% | 0.12 | 0.03 | -0.08 | 0.00 | 0.00 |
| CRML20260612C00024500 | 24.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 452.58% | 0.12 | 0.03 | -0.08 | 0.00 | 0.00 |
| CRML20260612C00025000 | 25.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 390.51% | 0.07 | 0.02 | -0.04 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRML20260612P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 418.04% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CRML20260612P00004000 | 4.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 479.66% | -0.05 | 0.02 | -0.05 | 0.00 | -0.00 |
| CRML20260612P00005000 | 5.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 373.66% | -0.06 | 0.03 | -0.04 | 0.00 | -0.00 |
| CRML20260612P00005500 | 5.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 377.35% | -0.09 | 0.03 | -0.06 | 0.00 | -0.00 |
| CRML20260612P00006000 | 6.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 298.82% | -0.09 | 0.04 | -0.05 | 0.00 | -0.00 |
| CRML20260612P00006500 | 6.50 | 0.00 | 0.35 | 0.00 | 0 | 1 | 248.49% | -0.10 | 0.05 | -0.04 | 0.00 | -0.00 |
| CRML20260612P00007000 | 7.00 | 0.00 | 0.15 | 0.15 | 12 | 10 | 166.53% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| CRML20260612P00007500 | 7.50 | 0.00 | 0.35 | 0.00 | 0 | 40 | 177.82% | -0.13 | 0.09 | -0.04 | 0.00 | -0.00 |
| CRML20260612P00008000 | 8.00 | 0.05 | 0.20 | 0.09 | 17 | 10 | 128.15% | -0.13 | 0.12 | -0.03 | 0.00 | -0.00 |
| CRML20260612P00008500 | 8.50 | 0.15 | 0.30 | 0.26 | 12 | 304 | 124.86% | -0.22 | 0.17 | -0.04 | 0.00 | -0.00 |
| CRML20260612P00009000 | 9.00 | 0.25 | 0.40 | 0.30 | 751 | 353 | 111.14% | -0.31 | 0.23 | -0.04 | 0.00 | -0.00 |
| CRML20260612P00009500 | 9.50 | 0.45 | 0.80 | 0.55 | 215 | 303 | 131.30% | -0.44 | 0.22 | -0.05 | 0.01 | -0.00 |
| CRML20260612P00010000 | 10.00 | 0.75 | 1.05 | 0.80 | 426 | 1,042 | 129.22% | -0.55 | 0.22 | -0.05 | 0.01 | -0.00 |
| CRML20260612P00010500 | 10.50 | 1.00 | 1.45 | 1.20 | 443 | 244 | 126.41% | -0.66 | 0.21 | -0.04 | 0.00 | -0.00 |
| CRML20260612P00011000 | 11.00 | 1.05 | 1.70 | 1.50 | 105 | 447 | 81.57% | -0.87 | 0.19 | -0.02 | 0.00 | -0.00 |
| CRML20260612P00011500 | 11.50 | 1.40 | 2.45 | 2.15 | 617 | 426 | 139.38% | -0.79 | 0.15 | -0.04 | 0.00 | -0.00 |
| CRML20260612P00012000 | 12.00 | 1.95 | 2.90 | 2.62 | 51 | 142 | 151.47% | -0.82 | 0.12 | -0.04 | 0.00 | -0.00 |
| CRML20260612P00012500 | 12.50 | 2.30 | 3.40 | 3.10 | 25 | 333 | 176.61% | -0.82 | 0.11 | -0.04 | 0.00 | -0.00 |
| CRML20260612P00013000 | 13.00 | 2.65 | 4.10 | 0.00 | 0 | 95 | 314.62% | -0.67 | 0.08 | -0.11 | 0.00 | -0.00 |
| CRML20260612P00013500 | 13.50 | 3.20 | 4.30 | 3.80 | 2 | 7 | 354.23% | -0.66 | 0.07 | -0.12 | 0.00 | -0.00 |
| CRML20260612P00014000 | 14.00 | 3.40 | 5.10 | 0.00 | 0 | 40 | 350.40% | -0.69 | 0.07 | -0.12 | 0.00 | -0.00 |
| CRML20260612P00014500 | 14.50 | 3.80 | 5.80 | 0.00 | 0 | 0 | 409.42% | -0.66 | 0.06 | -0.14 | 0.00 | -0.00 |
| CRML20260612P00015000 | 15.00 | 4.30 | 6.30 | 0.00 | 0 | 44 | 425.26% | -0.67 | 0.06 | -0.15 | 0.00 | -0.00 |
| CRML20260612P00015500 | 15.50 | 4.70 | 6.70 | 0.00 | 0 | 152 | 373.71% | -0.74 | 0.06 | -0.11 | 0.00 | -0.00 |
| CRML20260612P00016000 | 16.00 | 5.20 | 7.30 | 6.15 | 1 | 0 | 454.54% | -0.68 | 0.06 | -0.15 | 0.00 | -0.00 |
| CRML20260612P00016500 | 16.50 | 5.70 | 7.80 | 0.00 | 0 | 1 | 468.15% | -0.68 | 0.06 | -0.16 | 0.00 | -0.00 |
| CRML20260612P00017000 | 17.00 | 6.20 | 8.30 | 0.00 | 0 | 1 | 459.22% | -0.71 | 0.05 | -0.15 | 0.00 | -0.00 |
| CRML20260612P00017500 | 17.50 | 6.70 | 8.80 | 0.00 | 0 | 0 | 471.51% | -0.71 | 0.05 | -0.15 | 0.00 | -0.00 |
| CRML20260612P00018000 | 18.00 | 7.20 | 9.30 | 7.83 | 1 | 4 | 505.53% | -0.70 | 0.05 | -0.16 | 0.00 | -0.00 |
| CRML20260612P00018500 | 18.50 | 7.70 | 9.80 | 0.00 | 0 | 0 | 516.99% | -0.70 | 0.05 | -0.17 | 0.00 | -0.00 |
| CRML20260612P00019000 | 19.00 | 8.20 | 10.30 | 0.00 | 0 | 0 | 528.01% | -0.70 | 0.05 | -0.17 | 0.00 | -0.00 |
| CRML20260612P00019500 | 19.50 | 8.70 | 10.80 | 0.00 | 0 | 0 | 538.62% | -0.71 | 0.05 | -0.17 | 0.00 | -0.00 |
| CRML20260612P00020000 | 20.00 | 9.20 | 11.30 | 0.00 | 0 | 0 | 548.86% | -0.71 | 0.05 | -0.17 | 0.00 | -0.00 |
| CRML20260612P00020500 | 20.50 | 9.70 | 11.80 | 0.00 | 0 | 0 | 558.75% | -0.71 | 0.04 | -0.18 | 0.00 | -0.00 |
| CRML20260612P00021000 | 21.00 | 10.20 | 12.30 | 0.00 | 0 | 0 | 568.31% | -0.71 | 0.04 | -0.18 | 0.00 | -0.00 |
| CRML20260612P00021500 | 21.50 | 10.70 | 12.80 | 0.00 | 0 | 0 | 577.57% | -0.72 | 0.04 | -0.18 | 0.00 | -0.00 |
| CRML20260612P00022000 | 22.00 | 11.20 | 13.30 | 0.00 | 0 | 0 | 586.54% | -0.72 | 0.04 | -0.18 | 0.00 | -0.00 |
| CRML20260612P00022500 | 22.50 | 11.70 | 13.80 | 0.00 | 0 | 0 | 595.23% | -0.72 | 0.04 | -0.18 | 0.00 | -0.00 |
| CRML20260612P00023000 | 23.00 | 12.20 | 14.30 | 0.00 | 0 | 0 | 603.67% | -0.72 | 0.04 | -0.19 | 0.00 | -0.00 |
| CRML20260612P00023500 | 23.50 | 12.70 | 14.80 | 0.00 | 0 | 0 | 588.44% | -0.74 | 0.04 | -0.17 | 0.00 | -0.00 |
| CRML20260612P00024000 | 24.00 | 13.20 | 15.30 | 14.14 | 1 | 2 | 619.84% | -0.73 | 0.04 | -0.19 | 0.00 | -0.00 |
| CRML20260612P00024500 | 24.50 | 13.70 | 15.80 | 0.00 | 0 | 2 | 627.60% | -0.73 | 0.04 | -0.19 | 0.00 | -0.00 |
| CRML20260612P00025000 | 25.00 | 14.20 | 16.30 | 0.00 | 0 | 0 | 635.14% | -0.73 | 0.04 | -0.19 | 0.00 | -0.00 |
