Scadenza
Puts
per la data del mercato September 05, 2025
Calls
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHRD20250919P00055000 | 55.00 | 0.00 | 0.20 | 0.00 | 0 | 100 | 145.64% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| CHRD20250919P00060000 | 60.00 | 0.00 | 2.05 | 0.00 | 0 | 2 | 194.55% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| CHRD20250919P00065000 | 65.00 | 0.00 | 2.10 | 0.00 | 0 | 11 | 171.66% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| CHRD20250919P00070000 | 70.00 | 0.00 | 2.10 | 0.00 | 0 | 90 | 149.21% | -0.07 | 0.00 | -0.14 | 0.03 | -0.00 |
| CHRD20250919P00075000 | 75.00 | 0.05 | 0.25 | 0.00 | 0 | 52 | 84.88% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| CHRD20250919P00080000 | 80.00 | 0.00 | 0.35 | 0.12 | 36 | 102 | 65.51% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| CHRD20250919P00085000 | 85.00 | 0.00 | 1.65 | 0.00 | 0 | 93 | 82.14% | -0.10 | 0.01 | -0.10 | 0.04 | -0.00 |
| CHRD20250919P00090000 | 90.00 | 0.20 | 0.40 | 0.33 | 2 | 117 | 49.41% | -0.07 | 0.01 | -0.05 | 0.03 | -0.00 |
| CHRD20250919P00095000 | 95.00 | 0.60 | 0.85 | 0.63 | 2 | 62 | 43.42% | -0.15 | 0.03 | -0.07 | 0.05 | -0.01 |
| CHRD20250919P00100000 | 100.00 | 1.05 | 2.85 | 1.00 | 1 | 174 | 42.71% | -0.33 | 0.04 | -0.11 | 0.07 | -0.01 |
| CHRD20250919P00105000 | 105.00 | 3.00 | 5.00 | 3.00 | 5 | 406 | 37.70% | -0.57 | 0.05 | -0.11 | 0.08 | -0.02 |
| CHRD20250919P00110000 | 110.00 | 6.10 | 8.30 | 5.75 | 5 | 203 | 30.83% | -0.84 | 0.04 | -0.05 | 0.05 | -0.04 |
| CHRD20250919P00115000 | 115.00 | 10.20 | 13.00 | 0.00 | 0 | 17 | 57.26% | -0.81 | 0.02 | -0.11 | 0.05 | -0.03 |
| CHRD20250919P00120000 | 120.00 | 14.70 | 18.60 | 0.00 | 0 | 3 | 37.37% | -0.98 | 0.01 | -0.01 | 0.01 | -0.04 |
| CHRD20250919P00125000 | 125.00 | 19.60 | 23.70 | 0.00 | 0 | 6 | 83.56% | -0.86 | 0.01 | -0.13 | 0.05 | -0.03 |
| CHRD20250919P00130000 | 130.00 | 24.80 | 28.40 | 0.00 | 0 | 2 | 103.98% | -0.84 | 0.01 | -0.17 | 0.05 | -0.03 |
| CHRD20250919P00135000 | 135.00 | 29.50 | 33.50 | 0.00 | 0 | 1 | 117.36% | -0.85 | 0.01 | -0.19 | 0.05 | -0.04 |
| CHRD20250919P00140000 | 140.00 | 34.40 | 38.40 | 0.00 | 0 | 0 | 113.19% | -0.89 | 0.01 | -0.14 | 0.04 | -0.04 |
| CHRD20250919P00145000 | 145.00 | 39.50 | 43.50 | 0.00 | 0 | 0 | 77.80% | -0.98 | 0.00 | -0.02 | 0.01 | -0.02 |
| CHRD20250919P00150000 | 150.00 | 44.50 | 48.60 | 0.00 | 0 | 0 | 139.80% | -0.89 | 0.01 | -0.18 | 0.04 | -0.04 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHRD20250919C00055000 | 55.00 | 46.80 | 50.70 | 0.00 | 0 | 0 | 176.67% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| CHRD20250919C00060000 | 60.00 | 41.60 | 45.70 | 0.00 | 0 | 0 | 158.88% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| CHRD20250919C00065000 | 65.00 | 36.50 | 40.70 | 0.00 | 0 | 0 | 134.61% | 0.97 | 0.00 | -0.06 | 0.01 | 0.01 |
| CHRD20250919C00070000 | 70.00 | 31.80 | 35.80 | 0.00 | 0 | 0 | 112.18% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| CHRD20250919C00075000 | 75.00 | 26.60 | 30.80 | 0.00 | 0 | 0 | 106.10% | 0.95 | 0.00 | -0.08 | 0.02 | 0.02 |
| CHRD20250919C00080000 | 80.00 | 21.90 | 25.80 | 0.00 | 0 | 0 | 80.81% | 0.95 | 0.01 | -0.05 | 0.02 | 0.02 |
| CHRD20250919C00085000 | 85.00 | 17.40 | 20.40 | 0.00 | 0 | 0 | 76.27% | 0.91 | 0.01 | -0.08 | 0.03 | 0.02 |
| CHRD20250919C00090000 | 90.00 | 12.70 | 15.50 | 0.00 | 0 | 3 | 65.11% | 0.87 | 0.02 | -0.10 | 0.04 | 0.02 |
| CHRD20250919C00095000 | 95.00 | 8.60 | 10.10 | 0.00 | 0 | 88 | 54.76% | 0.80 | 0.03 | -0.11 | 0.06 | 0.02 |
| CHRD20250919C00100000 | 100.00 | 4.40 | 6.20 | 0.00 | 0 | 40 | 42.98% | 0.66 | 0.04 | -0.11 | 0.07 | 0.02 |
| CHRD20250919C00105000 | 105.00 | 2.20 | 2.55 | 2.70 | 22 | 206 | 38.83% | 0.43 | 0.05 | -0.11 | 0.08 | 0.01 |
| CHRD20250919C00110000 | 110.00 | 0.55 | 0.90 | 0.90 | 2 | 453 | 35.75% | 0.20 | 0.04 | -0.07 | 0.06 | 0.01 |
| CHRD20250919C00115000 | 115.00 | 0.00 | 1.10 | 0.00 | 0 | 721 | 43.29% | 0.11 | 0.02 | -0.06 | 0.04 | 0.00 |
| CHRD20250919C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 97 | 70.36% | 0.16 | 0.02 | -0.12 | 0.05 | 0.01 |
| CHRD20250919C00125000 | 125.00 | 0.00 | 1.00 | 0.00 | 0 | 44 | 66.74% | 0.08 | 0.01 | -0.07 | 0.03 | 0.00 |
| CHRD20250919C00130000 | 130.00 | 0.05 | 0.55 | 0.00 | 0 | 63 | 69.79% | 0.05 | 0.01 | -0.05 | 0.02 | 0.00 |
| CHRD20250919C00135000 | 135.00 | 0.00 | 0.35 | 0.00 | 0 | 22 | 71.48% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| CHRD20250919C00140000 | 140.00 | 0.00 | 2.05 | 0.00 | 0 | 26 | 112.95% | 0.10 | 0.01 | -0.14 | 0.04 | 0.00 |
| CHRD20250919C00145000 | 145.00 | 0.00 | 2.05 | 0.00 | 0 | 5 | 122.16% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| CHRD20250919C00150000 | 150.00 | 0.00 | 2.05 | 0.00 | 0 | 1 | 130.86% | 0.09 | 0.01 | -0.15 | 0.03 | 0.00 |
