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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHDN20250919C00060000 | 60.00 | 40.60 | 44.00 | 0.00 | 0 | 0 | 188.92% | 0.96 | 0.00 | -0.13 | 0.02 | 0.02 |
| CHDN20250919C00065000 | 65.00 | 35.50 | 39.20 | 0.00 | 0 | 0 | 173.36% | 0.94 | 0.00 | -0.15 | 0.03 | 0.02 |
| CHDN20250919C00070000 | 70.00 | 30.30 | 34.10 | 0.00 | 0 | 1 | 146.63% | 0.94 | 0.00 | -0.13 | 0.03 | 0.02 |
| CHDN20250919C00075000 | 75.00 | 26.10 | 29.20 | 0.00 | 0 | 0 | 128.58% | 0.92 | 0.01 | -0.14 | 0.03 | 0.03 |
| CHDN20250919C00080000 | 80.00 | 21.20 | 24.10 | 0.00 | 0 | 0 | 104.94% | 0.91 | 0.01 | -0.12 | 0.03 | 0.03 |
| CHDN20250919C00085000 | 85.00 | 16.10 | 18.90 | 0.00 | 0 | 1 | 79.82% | 0.91 | 0.01 | -0.09 | 0.03 | 0.03 |
| CHDN20250919C00090000 | 90.00 | 11.10 | 14.30 | 0.00 | 0 | 14 | 70.61% | 0.86 | 0.02 | -0.12 | 0.05 | 0.03 |
| CHDN20250919C00095000 | 95.00 | 6.40 | 9.50 | 0.00 | 0 | 35 | 16.89% | 1.00 | 0.01 | -0.00 | 0.00 | 0.04 |
| CHDN20250919C00100000 | 100.00 | 3.00 | 5.40 | 0.00 | 0 | 76 | 28.01% | 0.72 | 0.06 | -0.07 | 0.07 | 0.03 |
| CHDN20250919C00105000 | 105.00 | 0.85 | 3.00 | 0.00 | 0 | 68 | 32.91% | 0.40 | 0.06 | -0.09 | 0.08 | 0.01 |
| CHDN20250919C00110000 | 110.00 | 0.00 | 1.95 | 0.00 | 0 | 92 | 39.12% | 0.21 | 0.04 | -0.08 | 0.06 | 0.01 |
| CHDN20250919C00115000 | 115.00 | 0.00 | 1.00 | 0.00 | 0 | 16 | 42.16% | 0.10 | 0.02 | -0.05 | 0.04 | 0.00 |
| CHDN20250919C00120000 | 120.00 | 0.00 | 1.15 | 0.00 | 0 | 154 | 53.63% | 0.08 | 0.01 | -0.06 | 0.03 | 0.00 |
| CHDN20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 174 | 83.66% | 0.14 | 0.01 | -0.13 | 0.04 | 0.00 |
| CHDN20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 94.95% | 0.13 | 0.01 | -0.14 | 0.04 | 0.00 |
| CHDN20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 105.43% | 0.12 | 0.01 | -0.14 | 0.04 | 0.00 |
| CHDN20250919C00140000 | 140.00 | 0.00 | 1.05 | 0.00 | 0 | 3 | 97.79% | 0.07 | 0.01 | -0.09 | 0.03 | 0.00 |
| CHDN20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.50% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| CHDN20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 133.25% | 0.10 | 0.01 | -0.16 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHDN20250919P00060000 | 60.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 165.48% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| CHDN20250919P00065000 | 65.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 144.33% | -0.04 | 0.00 | -0.08 | 0.02 | -0.00 |
| CHDN20250919P00070000 | 70.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 124.54% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| CHDN20250919P00075000 | 75.00 | 0.00 | 1.15 | 0.00 | 0 | 58 | 99.58% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHDN20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 1,402 | 88.07% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| CHDN20250919P00085000 | 85.00 | 0.00 | 1.40 | 0.00 | 0 | 111 | 66.19% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHDN20250919P00090000 | 90.00 | 0.00 | 2.20 | 0.00 | 0 | 25 | 50.16% | -0.08 | 0.02 | -0.05 | 0.03 | -0.00 |
| CHDN20250919P00095000 | 95.00 | 0.00 | 0.85 | 0.00 | 0 | 349 | 35.36% | -0.12 | 0.03 | -0.05 | 0.04 | -0.00 |
| CHDN20250919P00100000 | 100.00 | 1.00 | 1.45 | 0.00 | 0 | 121 | 31.30% | -0.32 | 0.06 | -0.09 | 0.07 | -0.01 |
| CHDN20250919P00105000 | 105.00 | 3.10 | 4.00 | 0.00 | 0 | 191 | 32.22% | -0.66 | 0.07 | -0.10 | 0.07 | -0.02 |
| CHDN20250919P00110000 | 110.00 | 6.20 | 9.80 | 0.00 | 0 | 2 | 38.12% | -0.87 | 0.05 | -0.09 | 0.04 | -0.01 |
| CHDN20250919P00115000 | 115.00 | 11.10 | 14.70 | 0.00 | 0 | 4 | 45.81% | -0.96 | 0.03 | -0.08 | 0.02 | -0.01 |
| CHDN20250919P00120000 | 120.00 | 16.30 | 18.90 | 0.00 | 0 | 0 | 76.79% | -0.86 | 0.02 | -0.15 | 0.04 | -0.02 |
| CHDN20250919P00125000 | 125.00 | 21.70 | 24.20 | 0.00 | 0 | 0 | 96.13% | -0.85 | 0.01 | -0.19 | 0.05 | -0.02 |
| CHDN20250919P00130000 | 130.00 | 26.20 | 29.20 | 0.00 | 0 | 0 | 108.06% | -0.86 | 0.01 | -0.20 | 0.04 | -0.02 |
| CHDN20250919P00135000 | 135.00 | 31.20 | 34.70 | 0.00 | 0 | 0 | 130.27% | -0.84 | 0.01 | -0.25 | 0.05 | -0.02 |
| CHDN20250919P00140000 | 140.00 | 36.20 | 39.50 | 0.00 | 0 | 0 | 136.68% | -0.86 | 0.01 | -0.24 | 0.04 | -0.03 |
| CHDN20250919P00145000 | 145.00 | 41.50 | 44.60 | 0.00 | 0 | 0 | 149.04% | -0.86 | 0.01 | -0.26 | 0.04 | -0.03 |
| CHDN20250919P00150000 | 150.00 | 46.30 | 49.70 | 0.00 | 0 | 0 | 115.56% | -0.97 | 0.01 | -0.10 | 0.01 | -0.01 |
