Scadenza
Calls
per la data del mercato September 05, 2025
Puts
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTEV20250919C00022500 | 22.50 | 45.40 | 49.30 | 0.00 | 0 | 0 | 419.29% | 0.97 | 0.00 | -0.16 | 0.01 | 0.01 |
| CTEV20250919C00025000 | 25.00 | 42.90 | 46.90 | 0.00 | 0 | 0 | 391.47% | 0.96 | 0.00 | -0.16 | 0.01 | 0.01 |
| CTEV20250919C00030000 | 30.00 | 38.00 | 41.80 | 0.00 | 0 | 0 | 342.35% | 0.95 | 0.00 | -0.18 | 0.02 | 0.01 |
| CTEV20250919C00035000 | 35.00 | 33.00 | 36.20 | 0.00 | 0 | 0 | 288.31% | 0.94 | 0.00 | -0.17 | 0.02 | 0.01 |
| CTEV20250919C00040000 | 40.00 | 28.20 | 31.40 | 0.00 | 0 | 5 | 241.69% | 0.92 | 0.00 | -0.17 | 0.02 | 0.01 |
| CTEV20250919C00045000 | 45.00 | 23.10 | 26.90 | 0.00 | 0 | 0 | 191.44% | 0.92 | 0.01 | -0.14 | 0.02 | 0.01 |
| CTEV20250919C00050000 | 50.00 | 19.40 | 20.90 | 0.00 | 0 | 12 | 128.00% | 0.93 | 0.01 | -0.08 | 0.02 | 0.02 |
| CTEV20250919C00055000 | 55.00 | 13.60 | 16.60 | 0.00 | 0 | 2 | 117.97% | 0.88 | 0.01 | -0.12 | 0.03 | 0.02 |
| CTEV20250919C00060000 | 60.00 | 9.50 | 12.00 | 0.00 | 0 | 32 | 68.37% | 0.89 | 0.02 | -0.06 | 0.03 | 0.02 |
| CTEV20250919C00065000 | 65.00 | 6.00 | 8.60 | 0.00 | 0 | 12 | 78.22% | 0.71 | 0.03 | -0.13 | 0.05 | 0.02 |
| CTEV20250919C00070000 | 70.00 | 3.30 | 4.90 | 3.90 | 1 | 15 | 76.90% | 0.53 | 0.04 | -0.15 | 0.05 | 0.01 |
| CTEV20250919C00075000 | 75.00 | 1.45 | 2.80 | 0.00 | 0 | 9 | 75.22% | 0.34 | 0.04 | -0.14 | 0.05 | 0.01 |
| CTEV20250919C00080000 | 80.00 | 0.55 | 1.80 | 1.35 | 8 | 12 | 71.73% | 0.19 | 0.03 | -0.09 | 0.04 | 0.00 |
| CTEV20250919C00085000 | 85.00 | 0.00 | 2.20 | 0.00 | 0 | 7 | 93.09% | 0.16 | 0.02 | -0.11 | 0.03 | 0.00 |
| CTEV20250919C00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 109.33% | 0.14 | 0.02 | -0.12 | 0.03 | 0.00 |
| CTEV20250919C00095000 | 95.00 | 0.00 | 2.00 | 0.00 | 0 | 2 | 121.97% | 0.12 | 0.01 | -0.12 | 0.03 | 0.00 |
| CTEV20250919C00100000 | 100.00 | 0.00 | 1.65 | 0.00 | 0 | 2 | 128.74% | 0.10 | 0.01 | -0.11 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTEV20250919P00022500 | 22.50 | 0.00 | 2.15 | 0.00 | 0 | 2 | 338.44% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| CTEV20250919P00025000 | 25.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 356.70% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| CTEV20250919P00030000 | 30.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 301.72% | -0.04 | 0.00 | -0.13 | 0.01 | -0.00 |
| CTEV20250919P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 265.34% | -0.06 | 0.00 | -0.14 | 0.02 | -0.00 |
| CTEV20250919P00040000 | 40.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 186.27% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| CTEV20250919P00045000 | 45.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 165.29% | -0.07 | 0.01 | -0.10 | 0.02 | -0.00 |
| CTEV20250919P00050000 | 50.00 | 0.00 | 1.40 | 0.00 | 0 | 3 | 130.48% | -0.08 | 0.01 | -0.09 | 0.02 | -0.00 |
| CTEV20250919P00055000 | 55.00 | 0.00 | 2.35 | 0.00 | 0 | 3 | 119.88% | -0.13 | 0.01 | -0.12 | 0.03 | -0.00 |
| CTEV20250919P00060000 | 60.00 | 0.00 | 2.80 | 1.00 | 2 | 22 | 105.29% | -0.20 | 0.02 | -0.15 | 0.04 | -0.01 |
| CTEV20250919P00065000 | 65.00 | 1.05 | 4.10 | 0.00 | 0 | 22 | 71.56% | -0.29 | 0.04 | -0.12 | 0.05 | -0.01 |
| CTEV20250919P00070000 | 70.00 | 3.60 | 5.40 | 5.80 | 1 | 2 | 82.99% | -0.48 | 0.04 | -0.16 | 0.05 | -0.01 |
| CTEV20250919P00075000 | 75.00 | 6.80 | 9.20 | 0.00 | 0 | 2 | 92.18% | -0.63 | 0.03 | -0.18 | 0.05 | -0.02 |
| CTEV20250919P00080000 | 80.00 | 10.80 | 13.10 | 0.00 | 0 | 0 | 91.94% | -0.76 | 0.03 | -0.15 | 0.04 | -0.02 |
| CTEV20250919P00085000 | 85.00 | 15.00 | 17.30 | 0.00 | 0 | 0 | 102.26% | -0.82 | 0.02 | -0.14 | 0.04 | -0.02 |
| CTEV20250919P00090000 | 90.00 | 18.80 | 22.50 | 0.00 | 0 | 0 | 106.69% | -0.88 | 0.02 | -0.11 | 0.03 | -0.02 |
| CTEV20250919P00095000 | 95.00 | 23.80 | 27.20 | 0.00 | 0 | 0 | 117.66% | -0.90 | 0.01 | -0.11 | 0.02 | -0.02 |
| CTEV20250919P00100000 | 100.00 | 28.30 | 32.10 | 0.00 | 0 | 0 | 121.09% | -0.93 | 0.01 | -0.09 | 0.02 | -0.01 |
