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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHEF20250919C00035000 | 35.00 | 28.10 | 30.70 | 0.00 | 0 | 0 | 180.36% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| CHEF20250919C00040000 | 40.00 | 22.80 | 24.90 | 0.00 | 0 | 0 | 169.63% | 0.94 | 0.01 | -0.08 | 0.01 | 0.01 |
| CHEF20250919C00045000 | 45.00 | 17.90 | 20.80 | 0.00 | 0 | 0 | 108.37% | 0.96 | 0.01 | -0.04 | 0.01 | 0.02 |
| CHEF20250919C00050000 | 50.00 | 13.00 | 15.90 | 0.00 | 0 | 0 | 87.45% | 0.94 | 0.01 | -0.04 | 0.02 | 0.02 |
| CHEF20250919C00055000 | 55.00 | 7.90 | 11.00 | 0.00 | 0 | 0 | 59.69% | 0.92 | 0.02 | -0.04 | 0.02 | 0.02 |
| CHEF20250919C00060000 | 60.00 | 4.00 | 5.20 | 0.00 | 0 | 21 | 34.63% | 0.84 | 0.05 | -0.04 | 0.03 | 0.02 |
| CHEF20250919C00065000 | 65.00 | 1.05 | 1.30 | 1.24 | 1 | 10 | 31.38% | 0.43 | 0.10 | -0.06 | 0.05 | 0.01 |
| CHEF20250919C00070000 | 70.00 | 0.00 | 0.20 | 0.00 | 0 | 12 | 30.28% | 0.08 | 0.04 | -0.02 | 0.02 | 0.00 |
| CHEF20250919C00075000 | 75.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 61.14% | 0.11 | 0.02 | -0.05 | 0.02 | 0.00 |
| CHEF20250919C00080000 | 80.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 78.62% | 0.09 | 0.02 | -0.06 | 0.02 | 0.00 |
| CHEF20250919C00085000 | 85.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 94.16% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
| CHEF20250919C00090000 | 90.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 108.23% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| CHEF20250919C00095000 | 95.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 121.13% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHEF20250919P00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 189.80% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| CHEF20250919P00040000 | 40.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 153.56% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| CHEF20250919P00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 121.11% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| CHEF20250919P00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 91.32% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| CHEF20250919P00055000 | 55.00 | 0.05 | 0.95 | 0.00 | 0 | 60 | 64.30% | -0.10 | 0.02 | -0.05 | 0.02 | -0.00 |
| CHEF20250919P00060000 | 60.00 | 0.30 | 0.60 | 0.00 | 0 | 165 | 37.46% | -0.17 | 0.05 | -0.04 | 0.03 | -0.00 |
| CHEF20250919P00065000 | 65.00 | 1.70 | 2.85 | 0.00 | 0 | 30 | 36.90% | -0.56 | 0.09 | -0.07 | 0.05 | -0.01 |
| CHEF20250919P00070000 | 70.00 | 5.20 | 7.10 | 0.00 | 0 | 4 | 36.20% | -0.90 | 0.05 | -0.03 | 0.02 | -0.01 |
| CHEF20250919P00075000 | 75.00 | 10.30 | 12.20 | 0.00 | 0 | 0 | 60.52% | -0.90 | 0.03 | -0.05 | 0.02 | -0.01 |
| CHEF20250919P00080000 | 80.00 | 15.30 | 17.10 | 0.00 | 0 | 0 | 74.95% | -0.93 | 0.02 | -0.05 | 0.02 | -0.01 |
| CHEF20250919P00085000 | 85.00 | 20.30 | 22.20 | 0.00 | 0 | 0 | 93.42% | -0.93 | 0.01 | -0.06 | 0.02 | -0.01 |
| CHEF20250919P00090000 | 90.00 | 25.30 | 27.20 | 0.00 | 0 | 0 | 107.53% | -0.94 | 0.01 | -0.06 | 0.01 | -0.01 |
| CHEF20250919P00095000 | 95.00 | 30.10 | 32.20 | 0.00 | 0 | 0 | 112.22% | -0.96 | 0.01 | -0.05 | 0.01 | -0.01 |
