Scadenza
Puts
per la data del mercato June 05, 2026
Calls
per la data del mercato June 05, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHAT20260618P00040000 | 40.00 | 0.00 | 0.90 | 0.00 | 0 | 3 | 251.29% | -0.02 | 0.00 | -0.09 | 0.01 | -0.00 |
| CHAT20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 211.96% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| CHAT20260618P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 43 | 184.13% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00054000 | 54.00 | 0.00 | 0.75 | 0.00 | 0 | 31 | 163.71% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 104 | 158.83% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 23 | 154.02% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00057000 | 57.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 149.29% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00058000 | 58.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 144.64% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00059000 | 59.00 | 0.00 | 2.00 | 0.00 | 0 | 2 | 174.71% | -0.07 | 0.00 | -0.15 | 0.02 | -0.00 |
| CHAT20260618P00060000 | 60.00 | 0.00 | 2.00 | 0.00 | 0 | 155 | 169.36% | -0.07 | 0.00 | -0.15 | 0.02 | -0.00 |
| CHAT20260618P00061000 | 61.00 | 0.00 | 0.70 | 0.00 | 0 | 63 | 129.29% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00062000 | 62.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 126.68% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 122.35% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| CHAT20260618P00064000 | 64.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 118.06% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| CHAT20260618P00065000 | 65.00 | 0.00 | 0.35 | 0.00 | 0 | 41 | 98.55% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| CHAT20260618P00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 109.65% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| CHAT20260618P00067000 | 67.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 111.10% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| CHAT20260618P00068000 | 68.00 | 0.00 | 1.25 | 0.00 | 0 | 2 | 114.01% | -0.07 | 0.01 | -0.10 | 0.02 | -0.00 |
| CHAT20260618P00069000 | 69.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 128.47% | -0.10 | 0.01 | -0.15 | 0.03 | -0.00 |
| CHAT20260618P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 48 | 93.36% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00071000 | 71.00 | 0.00 | 0.75 | 0.00 | 0 | 18 | 89.39% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00072000 | 72.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.45% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00073000 | 73.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 81.54% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00074000 | 74.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 73.88% | -0.05 | 0.01 | -0.05 | 0.02 | -0.00 |
| CHAT20260618P00075000 | 75.00 | 0.05 | 0.65 | 0.00 | 0 | 83 | 72.64% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00076000 | 76.00 | 0.00 | 0.50 | 0.35 | 3 | 3 | 73.16% | -0.08 | 0.01 | -0.07 | 0.02 | -0.00 |
| CHAT20260618P00077000 | 77.00 | 0.05 | 0.75 | 0.00 | 0 | 1 | 67.21% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00078000 | 78.00 | 0.10 | 0.75 | 0.00 | 0 | 43 | 64.36% | -0.08 | 0.01 | -0.06 | 0.03 | -0.00 |
| CHAT20260618P00079000 | 79.00 | 0.20 | 0.75 | 0.40 | 2 | 2 | 62.30% | -0.09 | 0.02 | -0.07 | 0.03 | -0.00 |
| CHAT20260618P00080000 | 80.00 | 0.20 | 0.75 | 0.00 | 0 | 52 | 58.36% | -0.10 | 0.02 | -0.07 | 0.03 | -0.00 |
| CHAT20260618P00081000 | 81.00 | 0.20 | 0.90 | 0.00 | 0 | 0 | 56.78% | -0.11 | 0.02 | -0.07 | 0.03 | -0.00 |
| CHAT20260618P00082000 | 82.00 | 0.10 | 1.40 | 0.45 | 2 | 9 | 58.21% | -0.14 | 0.02 | -0.09 | 0.04 | -0.00 |
| CHAT20260618P00083000 | 83.00 | 0.30 | 1.75 | 0.75 | 1 | 5 | 60.38% | -0.18 | 0.02 | -0.10 | 0.04 | -0.01 |
| CHAT20260618P00084000 | 84.00 | 0.05 | 1.40 | 0.00 | 0 | 40 | 48.96% | -0.16 | 0.03 | -0.08 | 0.04 | -0.00 |
| CHAT20260618P00085000 | 85.00 | 0.20 | 1.60 | 1.15 | 31 | 15 | 48.46% | -0.19 | 0.03 | -0.09 | 0.05 | -0.01 |
| CHAT20260618P00086000 | 86.00 | 0.40 | 1.95 | 0.35 | 21 | 1 | 48.78% | -0.23 | 0.04 | -0.10 | 0.05 | -0.01 |
| CHAT20260618P00087000 | 87.00 | 0.30 | 2.40 | 0.00 | 0 | 3 | 47.44% | -0.26 | 0.04 | -0.11 | 0.06 | -0.01 |
| CHAT20260618P00088000 | 88.00 | 0.65 | 2.55 | 0.65 | 1 | 9 | 46.38% | -0.30 | 0.04 | -0.11 | 0.06 | -0.01 |
| CHAT20260618P00089000 | 89.00 | 0.60 | 3.10 | 1.66 | 1 | 10 | 44.70% | -0.35 | 0.05 | -0.11 | 0.06 | -0.01 |
| CHAT20260618P00090000 | 90.00 | 2.30 | 3.50 | 2.78 | 16 | 32 | 54.41% | -0.41 | 0.04 | -0.15 | 0.07 | -0.01 |
| CHAT20260618P00095000 | 95.00 | 5.00 | 6.30 | 4.80 | 7 | 32 | 54.01% | -0.62 | 0.04 | -0.15 | 0.07 | -0.02 |
| CHAT20260618P00098000 | 98.00 | 6.30 | 8.80 | 0.00 | 0 | 0 | 49.33% | -0.77 | 0.04 | -0.11 | 0.05 | -0.02 |
| CHAT20260618P00099000 | 99.00 | 7.10 | 9.50 | 0.00 | 0 | 0 | 48.04% | -0.81 | 0.04 | -0.10 | 0.05 | -0.02 |
| CHAT20260618P00100000 | 100.00 | 8.00 | 10.40 | 5.90 | 5 | 0 | 49.29% | -0.84 | 0.04 | -0.10 | 0.04 | -0.01 |
| CHAT20260618P00101000 | 101.00 | 8.90 | 11.20 | 0.00 | 0 | 2 | 48.65% | -0.87 | 0.03 | -0.09 | 0.04 | -0.01 |
| CHAT20260618P00102000 | 102.00 | 9.80 | 12.40 | 0.00 | 0 | 0 | 53.29% | -0.87 | 0.03 | -0.09 | 0.04 | -0.01 |
| CHAT20260618P00103000 | 103.00 | 10.90 | 13.30 | 0.00 | 0 | 0 | 53.28% | -0.90 | 0.03 | -0.09 | 0.03 | -0.01 |
| CHAT20260618P00104000 | 104.00 | 11.70 | 14.00 | 0.00 | 0 | 1 | 49.90% | -0.94 | 0.02 | -0.07 | 0.02 | -0.01 |
| CHAT20260618P00105000 | 105.00 | 12.60 | 15.00 | 0.00 | 0 | 0 | 48.97% | -0.97 | 0.02 | -0.06 | 0.01 | -0.01 |
| CHAT20260618P00106000 | 106.00 | 13.60 | 16.20 | 0.00 | 0 | 0 | 57.80% | -0.93 | 0.02 | -0.08 | 0.02 | -0.01 |
| CHAT20260618P00107000 | 107.00 | 14.50 | 17.00 | 0.00 | 0 | 0 | 90.70% | -0.80 | 0.02 | -0.18 | 0.05 | -0.02 |
| CHAT20260618P00108000 | 108.00 | 15.50 | 18.20 | 0.00 | 0 | 0 | 60.25% | -0.95 | 0.02 | -0.07 | 0.02 | -0.01 |
| CHAT20260618P00110000 | 110.00 | 17.50 | 19.80 | 0.00 | 0 | 0 | 95.64% | -0.83 | 0.02 | -0.17 | 0.04 | -0.02 |
| CHAT20260618P00115000 | 115.00 | 22.20 | 25.10 | 0.00 | 0 | 0 | 117.10% | -0.83 | 0.01 | -0.21 | 0.04 | -0.02 |
| CHAT20260618P00120000 | 120.00 | 27.50 | 30.10 | 0.00 | 0 | 0 | 82.12% | -0.98 | 0.01 | -0.06 | 0.01 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHAT20260618C00040000 | 40.00 | 50.00 | 52.90 | 0.00 | 0 | 0 | 290.57% | 0.97 | 0.00 | -0.15 | 0.01 | 0.01 |
| CHAT20260618C00045000 | 45.00 | 45.30 | 47.90 | 0.00 | 0 | 0 | 253.89% | 0.96 | 0.00 | -0.14 | 0.02 | 0.01 |
| CHAT20260618C00050000 | 50.00 | 40.20 | 42.70 | 0.00 | 0 | 5 | 221.12% | 0.96 | 0.00 | -0.14 | 0.02 | 0.02 |
| CHAT20260618C00054000 | 54.00 | 36.40 | 37.90 | 0.00 | 0 | 21 | 165.09% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| CHAT20260618C00055000 | 55.00 | 35.10 | 37.80 | 0.00 | 0 | 3 | 191.41% | 0.95 | 0.00 | -0.13 | 0.02 | 0.02 |
| CHAT20260618C00056000 | 56.00 | 34.20 | 36.90 | 0.00 | 0 | 0 | 185.78% | 0.95 | 0.00 | -0.13 | 0.02 | 0.02 |
| CHAT20260618C00057000 | 57.00 | 33.30 | 35.80 | 0.00 | 0 | 3 | 185.08% | 0.94 | 0.00 | -0.14 | 0.02 | 0.02 |
| CHAT20260618C00058000 | 58.00 | 32.20 | 34.80 | 0.00 | 0 | 13 | 179.52% | 0.94 | 0.00 | -0.14 | 0.02 | 0.02 |
| CHAT20260618C00059000 | 59.00 | 31.40 | 33.80 | 0.00 | 0 | 5 | 174.05% | 0.94 | 0.00 | -0.14 | 0.02 | 0.02 |
| CHAT20260618C00060000 | 60.00 | 30.20 | 32.80 | 0.00 | 0 | 34 | 168.65% | 0.94 | 0.00 | -0.14 | 0.02 | 0.02 |
| CHAT20260618C00061000 | 61.00 | 29.30 | 31.80 | 0.00 | 0 | 25 | 163.33% | 0.94 | 0.00 | -0.14 | 0.02 | 0.02 |
| CHAT20260618C00062000 | 62.00 | 28.30 | 30.80 | 0.00 | 0 | 14 | 158.09% | 0.93 | 0.01 | -0.14 | 0.02 | 0.02 |
| CHAT20260618C00063000 | 63.00 | 27.40 | 29.80 | 0.00 | 0 | 23 | 152.92% | 0.93 | 0.01 | -0.14 | 0.02 | 0.02 |
| CHAT20260618C00064000 | 64.00 | 26.10 | 28.90 | 0.00 | 0 | 28 | 151.77% | 0.92 | 0.01 | -0.15 | 0.03 | 0.02 |
| CHAT20260618C00065000 | 65.00 | 25.70 | 27.10 | 0.00 | 0 | 38 | 119.78% | 0.95 | 0.01 | -0.08 | 0.02 | 0.02 |
| CHAT20260618C00066000 | 66.00 | 24.80 | 26.20 | 0.00 | 0 | 556 | 120.53% | 0.95 | 0.01 | -0.09 | 0.02 | 0.02 |
| CHAT20260618C00067000 | 67.00 | 23.20 | 25.90 | 0.00 | 0 | 14 | 136.53% | 0.92 | 0.01 | -0.14 | 0.03 | 0.02 |
| CHAT20260618C00068000 | 68.00 | 22.40 | 25.10 | 0.00 | 0 | 61 | 131.57% | 0.91 | 0.01 | -0.14 | 0.03 | 0.02 |
| CHAT20260618C00069000 | 69.00 | 21.40 | 23.50 | 0.00 | 0 | 6 | 102.40% | 0.95 | 0.01 | -0.07 | 0.02 | 0.02 |
| CHAT20260618C00070000 | 70.00 | 20.50 | 23.10 | 0.00 | 0 | 62 | 121.79% | 0.91 | 0.01 | -0.14 | 0.03 | 0.02 |
| CHAT20260618C00071000 | 71.00 | 18.90 | 21.50 | 0.00 | 0 | 55 | 102.64% | 0.93 | 0.01 | -0.09 | 0.03 | 0.02 |
| CHAT20260618C00072000 | 72.00 | 18.50 | 21.20 | 0.00 | 0 | 0 | 115.31% | 0.89 | 0.01 | -0.14 | 0.03 | 0.02 |
| CHAT20260618C00073000 | 73.00 | 17.50 | 20.20 | 0.00 | 0 | 0 | 110.48% | 0.89 | 0.01 | -0.14 | 0.03 | 0.02 |
| CHAT20260618C00074000 | 74.00 | 16.70 | 19.10 | 0.00 | 0 | 0 | 55.54% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| CHAT20260618C00075000 | 75.00 | 15.60 | 17.90 | 16.00 | 2 | 83 | 98.05% | 0.89 | 0.01 | -0.13 | 0.03 | 0.02 |
| CHAT20260618C00076000 | 76.00 | 14.70 | 17.10 | 0.00 | 0 | 0 | 49.20% | 0.99 | 0.01 | -0.01 | 0.01 | 0.03 |
| CHAT20260618C00077000 | 77.00 | 13.70 | 16.20 | 0.00 | 0 | 0 | 51.11% | 0.97 | 0.01 | -0.02 | 0.01 | 0.03 |
| CHAT20260618C00078000 | 78.00 | 12.80 | 15.20 | 0.00 | 0 | 0 | 51.45% | 0.96 | 0.01 | -0.03 | 0.02 | 0.03 |
| CHAT20260618C00079000 | 79.00 | 11.90 | 14.30 | 0.00 | 0 | 0 | 53.45% | 0.94 | 0.01 | -0.04 | 0.02 | 0.03 |
| CHAT20260618C00080000 | 80.00 | 10.90 | 13.20 | 0.00 | 0 | 162 | 47.43% | 0.95 | 0.01 | -0.03 | 0.02 | 0.03 |
| CHAT20260618C00081000 | 81.00 | 10.10 | 12.50 | 0.00 | 0 | 0 | 53.75% | 0.91 | 0.02 | -0.06 | 0.03 | 0.03 |
| CHAT20260618C00082000 | 82.00 | 9.20 | 11.50 | 0.00 | 0 | 1 | 51.35% | 0.89 | 0.02 | -0.06 | 0.03 | 0.03 |
| CHAT20260618C00083000 | 83.00 | 8.20 | 10.70 | 13.20 | 11 | 15 | 50.12% | 0.87 | 0.02 | -0.07 | 0.04 | 0.02 |
| CHAT20260618C00084000 | 84.00 | 7.50 | 9.90 | 0.00 | 0 | 11 | 51.98% | 0.83 | 0.03 | -0.09 | 0.04 | 0.02 |
| CHAT20260618C00085000 | 85.00 | 6.70 | 8.50 | 0.00 | 0 | 67 | 45.24% | 0.83 | 0.03 | -0.08 | 0.04 | 0.02 |
| CHAT20260618C00086000 | 86.00 | 5.80 | 7.80 | 0.00 | 0 | 42 | 44.95% | 0.80 | 0.04 | -0.09 | 0.05 | 0.02 |
| CHAT20260618C00087000 | 87.00 | 5.20 | 7.10 | 0.00 | 0 | 6 | 46.69% | 0.75 | 0.04 | -0.10 | 0.06 | 0.02 |
| CHAT20260618C00088000 | 88.00 | 4.50 | 6.70 | 0.00 | 0 | 8 | 52.32% | 0.69 | 0.04 | -0.12 | 0.06 | 0.02 |
| CHAT20260618C00089000 | 89.00 | 3.90 | 5.70 | 0.00 | 0 | 13 | 46.52% | 0.66 | 0.05 | -0.12 | 0.06 | 0.02 |
| CHAT20260618C00090000 | 90.00 | 3.40 | 5.50 | 0.00 | 0 | 92 | 53.98% | 0.60 | 0.04 | -0.14 | 0.07 | 0.02 |
| CHAT20260618C00095000 | 95.00 | 1.30 | 2.20 | 2.50 | 43 | 130 | 43.58% | 0.36 | 0.05 | -0.11 | 0.06 | 0.01 |
| CHAT20260618C00098000 | 98.00 | 0.70 | 2.90 | 0.00 | 0 | 1 | 58.35% | 0.30 | 0.03 | -0.14 | 0.06 | 0.01 |
| CHAT20260618C00099000 | 99.00 | 0.55 | 2.05 | 2.05 | 3 | 2 | 53.80% | 0.25 | 0.03 | -0.11 | 0.06 | 0.01 |
| CHAT20260618C00100000 | 100.00 | 0.10 | 0.85 | 0.70 | 11 | 70 | 46.58% | 0.18 | 0.03 | -0.08 | 0.05 | 0.01 |
| CHAT20260618C00101000 | 101.00 | 0.25 | 1.80 | 0.00 | 0 | 1 | 55.93% | 0.20 | 0.03 | -0.10 | 0.05 | 0.01 |
| CHAT20260618C00102000 | 102.00 | 0.25 | 1.60 | 0.00 | 0 | 9 | 57.25% | 0.18 | 0.03 | -0.10 | 0.05 | 0.01 |
| CHAT20260618C00103000 | 103.00 | 0.20 | 0.70 | 0.58 | 2 | 10 | 48.49% | 0.12 | 0.02 | -0.06 | 0.03 | 0.00 |
| CHAT20260618C00104000 | 104.00 | 0.00 | 0.70 | 0.00 | 0 | 33 | 51.37% | 0.11 | 0.02 | -0.06 | 0.03 | 0.00 |
| CHAT20260618C00105000 | 105.00 | 0.05 | 0.45 | 0.40 | 8 | 100 | 46.96% | 0.07 | 0.02 | -0.04 | 0.02 | 0.00 |
| CHAT20260618C00106000 | 106.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 58.52% | 0.11 | 0.02 | -0.07 | 0.03 | 0.00 |
| CHAT20260618C00107000 | 107.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 60.44% | 0.10 | 0.02 | -0.07 | 0.03 | 0.00 |
| CHAT20260618C00108000 | 108.00 | 0.00 | 0.40 | 0.40 | 1 | 2 | 51.92% | 0.06 | 0.01 | -0.04 | 0.02 | 0.00 |
| CHAT20260618C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 65.50% | 0.08 | 0.01 | -0.06 | 0.03 | 0.00 |
| CHAT20260618C00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 76.23% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| CHAT20260618C00120000 | 120.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 113.78% | 0.13 | 0.01 | -0.16 | 0.04 | 0.00 |
