Scadenza
Calls
per la data del mercato September 08, 2025
Puts
per la data del mercato September 08, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHAT20250919C00045000 | 45.00 | 9.50 | 11.60 | 0.00 | 0 | 20 | 85.27% | 0.93 | 0.02 | -0.05 | 0.01 | 0.01 |
| CHAT20250919C00046000 | 46.00 | 8.60 | 9.20 | 0.00 | 0 | 14 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CHAT20250919C00047000 | 47.00 | 7.50 | 8.50 | 0.00 | 0 | 14 | 71.75% | 0.91 | 0.02 | -0.05 | 0.02 | 0.01 |
| CHAT20250919C00048000 | 48.00 | 6.50 | 7.60 | 0.00 | 0 | 2 | 75.44% | 0.87 | 0.03 | -0.07 | 0.02 | 0.01 |
| CHAT20250919C00049000 | 49.00 | 5.60 | 6.60 | 0.00 | 0 | 44 | 54.33% | 0.91 | 0.03 | -0.04 | 0.02 | 0.01 |
| CHAT20250919C00050000 | 50.00 | 4.70 | 5.50 | 5.28 | 1 | 13 | 54.18% | 0.87 | 0.04 | -0.05 | 0.02 | 0.01 |
| CHAT20250919C00051000 | 51.00 | 4.00 | 4.60 | 0.00 | 0 | 5 | 33.55% | 0.92 | 0.05 | -0.02 | 0.01 | 0.01 |
| CHAT20250919C00052000 | 52.00 | 2.80 | 3.60 | 3.28 | 2 | 42 | 29.96% | 0.88 | 0.07 | -0.03 | 0.02 | 0.01 |
| CHAT20250919C00053000 | 53.00 | 2.00 | 2.75 | 0.00 | 0 | 25 | 27.98% | 0.81 | 0.10 | -0.03 | 0.03 | 0.01 |
| CHAT20250919C00054000 | 54.00 | 1.30 | 2.00 | 1.48 | 1 | 45 | 26.96% | 0.69 | 0.14 | -0.04 | 0.03 | 0.01 |
| CHAT20250919C00055000 | 55.00 | 0.75 | 1.25 | 1.00 | 31 | 138 | 23.65% | 0.55 | 0.18 | -0.04 | 0.04 | 0.01 |
| CHAT20250919C00060000 | 60.00 | 0.00 | 0.20 | 0.05 | 4 | 236 | 32.28% | 0.08 | 0.05 | -0.02 | 0.01 | 0.00 |
| CHAT20250919C00065000 | 65.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 81.45% | 0.14 | 0.03 | -0.08 | 0.02 | 0.00 |
| CHAT20250919C00070000 | 70.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 129.58% | 0.18 | 0.02 | -0.14 | 0.02 | 0.00 |
| CHAT20250919C00075000 | 75.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 152.82% | 0.16 | 0.02 | -0.16 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHAT20250919P00045000 | 45.00 | 0.00 | 0.15 | 0.00 | 0 | 8 | 64.69% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| CHAT20250919P00046000 | 46.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 118.92% | -0.16 | 0.02 | -0.13 | 0.02 | -0.00 |
| CHAT20250919P00047000 | 47.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 109.68% | -0.18 | 0.02 | -0.12 | 0.02 | -0.00 |
| CHAT20250919P00048000 | 48.00 | 0.00 | 2.20 | 0.00 | 0 | 10 | 101.42% | -0.19 | 0.03 | -0.12 | 0.03 | -0.00 |
| CHAT20250919P00049000 | 49.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 92.14% | -0.21 | 0.03 | -0.12 | 0.03 | -0.00 |
| CHAT20250919P00050000 | 50.00 | 0.00 | 0.85 | 0.00 | 0 | 55 | 82.89% | -0.23 | 0.04 | -0.11 | 0.03 | -0.00 |
| CHAT20250919P00051000 | 51.00 | 0.00 | 0.55 | 0.00 | 0 | 9 | 36.87% | -0.10 | 0.05 | -0.03 | 0.02 | -0.00 |
| CHAT20250919P00052000 | 52.00 | 0.15 | 0.35 | 0.00 | 0 | 22 | 33.74% | -0.15 | 0.07 | -0.03 | 0.02 | -0.00 |
| CHAT20250919P00053000 | 53.00 | 0.30 | 0.65 | 0.00 | 0 | 25 | 32.75% | -0.23 | 0.10 | -0.04 | 0.03 | -0.00 |
| CHAT20250919P00054000 | 54.00 | 0.00 | 0.90 | 0.00 | 0 | 3 | 23.06% | -0.29 | 0.16 | -0.04 | 0.03 | -0.00 |
| CHAT20250919P00055000 | 55.00 | 0.00 | 1.30 | 0.00 | 0 | 3 | 28.00% | -0.47 | 0.16 | -0.05 | 0.04 | -0.01 |
| CHAT20250919P00060000 | 60.00 | 4.70 | 5.60 | 0.00 | 0 | 1 | 36.04% | -0.95 | 0.06 | -0.03 | 0.01 | -0.00 |
| CHAT20250919P00065000 | 65.00 | 9.70 | 10.70 | 0.00 | 0 | 0 | 64.75% | -0.94 | 0.03 | -0.04 | 0.01 | -0.01 |
| CHAT20250919P00070000 | 70.00 | 14.70 | 15.70 | 0.00 | 0 | 0 | 78.81% | -0.97 | 0.02 | -0.04 | 0.01 | -0.00 |
| CHAT20250919P00075000 | 75.00 | 19.70 | 20.60 | 0.00 | 0 | 0 | 109.88% | -0.95 | 0.01 | -0.06 | 0.01 | -0.01 |
