Scadenza
Calls
per la data del mercato June 04, 2026
Puts
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHCO20260618C00075000 | 75.00 | 48.60 | 53.50 | 0.00 | 0 | 0 | 127.22% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| CHCO20260618C00080000 | 80.00 | 43.60 | 48.50 | 0.00 | 0 | 0 | 122.62% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| CHCO20260618C00085000 | 85.00 | 38.60 | 43.50 | 0.00 | 0 | 0 | 99.25% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| CHCO20260618C00090000 | 90.00 | 33.60 | 38.50 | 0.00 | 0 | 0 | 86.35% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| CHCO20260618C00095000 | 95.00 | 28.60 | 33.50 | 0.00 | 0 | 0 | 77.92% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| CHCO20260618C00100000 | 100.00 | 23.60 | 28.50 | 0.00 | 0 | 0 | 77.26% | 0.94 | 0.01 | -0.07 | 0.03 | 0.02 |
| CHCO20260618C00105000 | 105.00 | 18.60 | 23.40 | 0.00 | 0 | 1 | 53.72% | 0.96 | 0.01 | -0.04 | 0.02 | 0.02 |
| CHCO20260618C00110000 | 110.00 | 14.00 | 18.50 | 0.00 | 0 | 0 | 46.00% | 0.94 | 0.01 | -0.05 | 0.03 | 0.02 |
| CHCO20260618C00115000 | 115.00 | 9.00 | 13.80 | 0.00 | 0 | 0 | 37.54% | 0.90 | 0.02 | -0.06 | 0.04 | 0.03 |
| CHCO20260618C00120000 | 120.00 | 4.50 | 9.30 | 0.00 | 0 | 1 | 31.13% | 0.79 | 0.04 | -0.08 | 0.07 | 0.03 |
| CHCO20260618C00125000 | 125.00 | 0.75 | 5.50 | 0.00 | 0 | 67 | 29.67% | 0.56 | 0.05 | -0.10 | 0.10 | 0.02 |
| CHCO20260618C00130000 | 130.00 | 0.00 | 2.05 | 0.00 | 0 | 11 | 25.61% | 0.27 | 0.05 | -0.08 | 0.08 | 0.01 |
| CHCO20260618C00135000 | 135.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 58.60% | 0.29 | 0.02 | -0.18 | 0.08 | 0.01 |
| CHCO20260618C00140000 | 140.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 72.00% | 0.25 | 0.02 | -0.20 | 0.08 | 0.01 |
| CHCO20260618C00145000 | 145.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 84.53% | 0.22 | 0.01 | -0.22 | 0.07 | 0.01 |
| CHCO20260618C00150000 | 150.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 96.00% | 0.20 | 0.01 | -0.24 | 0.07 | 0.01 |
| CHCO20260618C00155000 | 155.00 | 0.00 | 4.90 | 0.00 | 0 | 1 | 106.63% | 0.19 | 0.01 | -0.25 | 0.07 | 0.01 |
| CHCO20260618C00160000 | 160.00 | 0.00 | 4.90 | 0.00 | 0 | 1 | 116.58% | 0.18 | 0.01 | -0.26 | 0.06 | 0.01 |
| CHCO20260618C00165000 | 165.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 125.93% | 0.17 | 0.01 | -0.27 | 0.06 | 0.01 |
| CHCO20260618C00170000 | 170.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 134.78% | 0.16 | 0.01 | -0.28 | 0.06 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHCO20260618P00075000 | 75.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 224.11% | -0.08 | 0.00 | -0.29 | 0.04 | -0.00 |
| CHCO20260618P00080000 | 80.00 | 0.00 | 4.90 | 0.00 | 0 | 1 | 201.98% | -0.09 | 0.00 | -0.29 | 0.04 | -0.01 |
| CHCO20260618P00085000 | 85.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 181.03% | -0.10 | 0.00 | -0.28 | 0.04 | -0.01 |
| CHCO20260618P00090000 | 90.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 161.06% | -0.11 | 0.00 | -0.27 | 0.05 | -0.01 |
| CHCO20260618P00095000 | 95.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 141.87% | -0.13 | 0.01 | -0.26 | 0.05 | -0.01 |
| CHCO20260618P00100000 | 100.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 123.30% | -0.14 | 0.01 | -0.24 | 0.06 | -0.01 |
| CHCO20260618P00105000 | 105.00 | 0.15 | 0.55 | 0.00 | 0 | 44 | 59.83% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| CHCO20260618P00110000 | 110.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 60.38% | -0.12 | 0.01 | -0.10 | 0.05 | -0.01 |
| CHCO20260618P00115000 | 115.00 | 0.00 | 2.25 | 0.00 | 0 | 143 | 49.98% | -0.17 | 0.02 | -0.11 | 0.06 | -0.01 |
| CHCO20260618P00120000 | 120.00 | 0.00 | 4.30 | 0.00 | 0 | 145 | 46.92% | -0.28 | 0.03 | -0.14 | 0.08 | -0.01 |
| CHCO20260618P00125000 | 125.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 30.00% | -0.44 | 0.05 | -0.11 | 0.10 | -0.02 |
| CHCO20260618P00130000 | 130.00 | 2.55 | 7.40 | 0.00 | 0 | 1 | 18.86% | -0.80 | 0.06 | -0.05 | 0.07 | -0.04 |
| CHCO20260618P00135000 | 135.00 | 6.60 | 11.40 | 0.00 | 0 | 0 | 18.04% | -0.97 | 0.01 | -0.01 | 0.02 | -0.05 |
| CHCO20260618P00140000 | 140.00 | 11.80 | 16.50 | 0.00 | 0 | 0 | 31.80% | -0.95 | 0.01 | -0.03 | 0.03 | -0.05 |
| CHCO20260618P00145000 | 145.00 | 16.70 | 21.40 | 0.00 | 0 | 0 | 40.38% | -0.96 | 0.01 | -0.03 | 0.02 | -0.05 |
| CHCO20260618P00150000 | 150.00 | 21.70 | 26.40 | 0.00 | 0 | 0 | 48.48% | -0.96 | 0.01 | -0.03 | 0.02 | -0.05 |
| CHCO20260618P00155000 | 155.00 | 26.60 | 31.50 | 0.00 | 0 | 0 | 53.15% | -0.97 | 0.00 | -0.02 | 0.02 | -0.05 |
| CHCO20260618P00160000 | 160.00 | 31.60 | 36.50 | 0.00 | 0 | 0 | 56.24% | -0.98 | 0.00 | -0.02 | 0.01 | -0.05 |
| CHCO20260618P00165000 | 165.00 | 36.60 | 41.50 | 0.00 | 0 | 0 | 62.94% | -0.98 | 0.00 | -0.02 | 0.01 | -0.05 |
| CHCO20260618P00170000 | 170.00 | 41.60 | 46.50 | 0.00 | 0 | 0 | 69.34% | -0.98 | 0.00 | -0.02 | 0.01 | -0.04 |
