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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTAS20250912P00180000 | 180.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 80.81% | -0.12 | 0.01 | -0.32 | 0.06 | -0.00 |
| CTAS20250912P00182500 | 182.50 | 0.00 | 2.10 | 0.00 | 0 | 0 | 62.54% | -0.09 | 0.01 | -0.20 | 0.05 | -0.00 |
| CTAS20250912P00185000 | 185.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 58.86% | -0.10 | 0.01 | -0.21 | 0.05 | -0.00 |
| CTAS20250912P00187500 | 187.50 | 0.00 | 4.40 | 0.00 | 0 | 0 | 51.12% | -0.11 | 0.01 | -0.18 | 0.05 | -0.00 |
| CTAS20250912P00190000 | 190.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 47.10% | -0.13 | 0.02 | -0.19 | 0.06 | -0.00 |
| CTAS20250912P00192500 | 192.50 | 0.00 | 4.50 | 0.00 | 0 | 0 | 41.09% | -0.14 | 0.02 | -0.18 | 0.06 | -0.01 |
| CTAS20250912P00195000 | 195.00 | 0.00 | 1.30 | 0.00 | 0 | 5 | 27.08% | -0.10 | 0.02 | -0.09 | 0.05 | -0.00 |
| CTAS20250912P00197500 | 197.50 | 0.15 | 1.10 | 0.10 | 1 | 0 | 25.14% | -0.16 | 0.03 | -0.12 | 0.07 | -0.01 |
| CTAS20250912P00200000 | 200.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 20.99% | -0.22 | 0.05 | -0.13 | 0.09 | -0.01 |
| CTAS20250912P00202500 | 202.50 | 1.20 | 1.75 | 1.30 | 3 | 4 | 20.42% | -0.37 | 0.07 | -0.16 | 0.11 | -0.01 |
| CTAS20250912P00205000 | 205.00 | 0.55 | 6.60 | 2.67 | 4 | 30 | 18.78% | -0.54 | 0.08 | -0.16 | 0.11 | -0.02 |
| CTAS20250912P00207500 | 207.50 | 0.05 | 4.40 | 3.30 | 1 | 25 | 16.47% | -0.75 | 0.07 | -0.11 | 0.09 | -0.02 |
| CTAS20250912P00210000 | 210.00 | 2.10 | 6.80 | 0.00 | 0 | 13 | 16.58% | -0.90 | 0.05 | -0.07 | 0.05 | -0.02 |
| CTAS20250912P00212500 | 212.50 | 5.80 | 10.50 | 0.00 | 0 | 0 | 47.84% | -0.71 | 0.03 | -0.34 | 0.10 | -0.02 |
| CTAS20250912P00215000 | 215.00 | 8.20 | 11.60 | 10.30 | 1 | 33 | 34.69% | -0.85 | 0.02 | -0.17 | 0.07 | -0.02 |
| CTAS20250912P00217500 | 217.50 | 8.90 | 17.20 | 0.00 | 0 | 0 | 30.29% | -0.94 | 0.02 | -0.08 | 0.03 | -0.02 |
| CTAS20250912P00220000 | 220.00 | 11.40 | 19.60 | 0.00 | 0 | 0 | 60.72% | -0.80 | 0.02 | -0.35 | 0.08 | -0.03 |
| CTAS20250912P00222500 | 222.50 | 13.90 | 22.10 | 0.00 | 0 | 0 | 38.45% | -0.95 | 0.01 | -0.09 | 0.03 | -0.02 |
| CTAS20250912P00225000 | 225.00 | 16.40 | 24.60 | 0.00 | 0 | 0 | 74.21% | -0.81 | 0.01 | -0.41 | 0.08 | -0.03 |
| CTAS20250912P00227500 | 227.50 | 18.90 | 27.10 | 0.00 | 0 | 0 | 76.66% | -0.83 | 0.01 | -0.39 | 0.07 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTAS20250912C00180000 | 180.00 | 20.50 | 28.90 | 0.00 | 0 | 0 | 61.92% | 0.94 | 0.01 | -0.15 | 0.04 | 0.03 |
| CTAS20250912C00182500 | 182.50 | 18.20 | 26.40 | 0.00 | 0 | 0 | 57.85% | 0.93 | 0.01 | -0.15 | 0.04 | 0.03 |
| CTAS20250912C00185000 | 185.00 | 15.60 | 23.90 | 0.00 | 0 | 0 | 52.39% | 0.92 | 0.01 | -0.15 | 0.04 | 0.03 |
| CTAS20250912C00187500 | 187.50 | 13.10 | 21.50 | 0.00 | 0 | 0 | 48.00% | 0.91 | 0.01 | -0.15 | 0.05 | 0.03 |
| CTAS20250912C00190000 | 190.00 | 12.50 | 19.00 | 0.00 | 0 | 0 | 47.85% | 0.87 | 0.02 | -0.20 | 0.06 | 0.03 |
| CTAS20250912C00192500 | 192.50 | 8.40 | 16.50 | 0.00 | 0 | 0 | 36.72% | 0.88 | 0.02 | -0.14 | 0.06 | 0.03 |
| CTAS20250912C00195000 | 195.00 | 8.30 | 12.60 | 0.00 | 0 | 0 | 37.62% | 0.82 | 0.02 | -0.20 | 0.07 | 0.03 |
| CTAS20250912C00197500 | 197.50 | 6.50 | 10.20 | 0.00 | 0 | 0 | 35.74% | 0.76 | 0.03 | -0.22 | 0.09 | 0.03 |
| CTAS20250912C00200000 | 200.00 | 4.70 | 7.60 | 5.50 | 3 | 0 | 24.54% | 0.74 | 0.05 | -0.16 | 0.09 | 0.03 |
| CTAS20250912C00202500 | 202.50 | 1.85 | 7.80 | 3.50 | 3 | 0 | 16.53% | 0.66 | 0.08 | -0.12 | 0.10 | 0.03 |
| CTAS20250912C00205000 | 205.00 | 1.45 | 2.45 | 1.95 | 14 | 7 | 19.22% | 0.46 | 0.07 | -0.16 | 0.11 | 0.02 |
| CTAS20250912C00207500 | 207.50 | 0.80 | 1.35 | 0.85 | 17 | 10 | 18.06% | 0.28 | 0.07 | -0.13 | 0.10 | 0.01 |
| CTAS20250912C00210000 | 210.00 | 0.20 | 1.30 | 0.30 | 1 | 2 | 18.83% | 0.16 | 0.04 | -0.09 | 0.07 | 0.01 |
| CTAS20250912C00212500 | 212.50 | 0.00 | 1.00 | 0.00 | 0 | 3 | 23.69% | 0.12 | 0.03 | -0.10 | 0.06 | 0.00 |
| CTAS20250912C00215000 | 215.00 | 0.00 | 4.00 | 0.00 | 0 | 9 | 50.20% | 0.25 | 0.02 | -0.32 | 0.09 | 0.01 |
| CTAS20250912C00217500 | 217.50 | 0.00 | 1.90 | 0.00 | 0 | 0 | 41.19% | 0.15 | 0.02 | -0.19 | 0.07 | 0.01 |
| CTAS20250912C00220000 | 220.00 | 0.00 | 4.30 | 0.00 | 0 | 6 | 46.21% | 0.13 | 0.02 | -0.20 | 0.06 | 0.00 |
| CTAS20250912C00222500 | 222.50 | 0.00 | 2.10 | 0.00 | 0 | 0 | 51.02% | 0.12 | 0.01 | -0.21 | 0.06 | 0.00 |
| CTAS20250912C00225000 | 225.00 | 0.00 | 4.30 | 0.00 | 0 | 11 | 55.67% | 0.12 | 0.01 | -0.21 | 0.06 | 0.00 |
| CTAS20250912C00227500 | 227.50 | 0.00 | 4.30 | 0.00 | 0 | 0 | 83.51% | 0.20 | 0.01 | -0.46 | 0.08 | 0.01 |
