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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSL20260618C00175000 | 175.00 | 165.80 | 168.80 | 0.00 | 0 | 0 | 182.23% | 0.98 | 0.00 | -0.18 | 0.03 | 0.07 |
| CSL20260618C00180000 | 180.00 | 160.50 | 163.90 | 0.00 | 0 | 1 | 175.16% | 0.98 | 0.00 | -0.18 | 0.03 | 0.07 |
| CSL20260618C00185000 | 185.00 | 155.50 | 158.90 | 0.00 | 0 | 0 | 168.28% | 0.98 | 0.00 | -0.18 | 0.03 | 0.07 |
| CSL20260618C00190000 | 190.00 | 150.50 | 153.90 | 0.00 | 0 | 0 | 161.58% | 0.98 | 0.00 | -0.18 | 0.04 | 0.07 |
| CSL20260618C00195000 | 195.00 | 145.90 | 148.90 | 0.00 | 0 | 0 | 157.75% | 0.98 | 0.00 | -0.19 | 0.04 | 0.07 |
| CSL20260618C00200000 | 200.00 | 140.90 | 143.90 | 0.00 | 0 | 0 | 151.31% | 0.98 | 0.00 | -0.19 | 0.04 | 0.07 |
| CSL20260618C00210000 | 210.00 | 130.90 | 133.90 | 0.00 | 0 | 0 | 138.89% | 0.97 | 0.00 | -0.18 | 0.04 | 0.08 |
| CSL20260618C00220000 | 220.00 | 120.90 | 123.90 | 0.00 | 0 | 0 | 127.02% | 0.97 | 0.00 | -0.18 | 0.04 | 0.08 |
| CSL20260618C00230000 | 230.00 | 111.00 | 114.00 | 0.00 | 0 | 0 | 115.64% | 0.97 | 0.00 | -0.18 | 0.05 | 0.08 |
| CSL20260618C00240000 | 240.00 | 101.00 | 104.00 | 0.00 | 0 | 0 | 104.69% | 0.97 | 0.00 | -0.17 | 0.05 | 0.09 |
| CSL20260618C00250000 | 250.00 | 91.00 | 94.00 | 0.00 | 0 | 4 | 95.93% | 0.96 | 0.00 | -0.18 | 0.06 | 0.09 |
| CSL20260618C00260000 | 260.00 | 81.00 | 84.00 | 0.00 | 0 | 8 | 85.59% | 0.96 | 0.00 | -0.17 | 0.06 | 0.09 |
| CSL20260618C00270000 | 270.00 | 71.00 | 74.10 | 0.00 | 0 | 1 | 75.53% | 0.95 | 0.00 | -0.17 | 0.07 | 0.10 |
| CSL20260618C00280000 | 280.00 | 61.10 | 64.10 | 0.00 | 0 | 1 | 67.07% | 0.94 | 0.00 | -0.17 | 0.08 | 0.10 |
| CSL20260618C00290000 | 290.00 | 51.20 | 54.20 | 0.00 | 0 | 12 | 64.66% | 0.91 | 0.00 | -0.24 | 0.11 | 0.10 |
| CSL20260618C00300000 | 300.00 | 41.60 | 44.60 | 0.00 | 0 | 0 | 53.42% | 0.90 | 0.00 | -0.21 | 0.12 | 0.10 |
| CSL20260618C00310000 | 310.00 | 32.30 | 35.40 | 0.00 | 0 | 0 | 38.59% | 0.91 | 0.01 | -0.15 | 0.11 | 0.11 |
| CSL20260618C00320000 | 320.00 | 23.70 | 26.70 | 0.00 | 0 | 3 | 37.88% | 0.82 | 0.01 | -0.23 | 0.18 | 0.10 |
| CSL20260618C00330000 | 330.00 | 16.40 | 19.60 | 0.00 | 0 | 1 | 37.29% | 0.70 | 0.01 | -0.31 | 0.23 | 0.09 |
| CSL20260618C00340000 | 340.00 | 10.30 | 12.90 | 0.00 | 0 | 4 | 38.68% | 0.54 | 0.02 | -0.37 | 0.27 | 0.07 |
| CSL20260618C00350000 | 350.00 | 5.40 | 8.30 | 0.00 | 0 | 13 | 38.31% | 0.39 | 0.02 | -0.35 | 0.26 | 0.05 |
| CSL20260618C00360000 | 360.00 | 2.45 | 4.90 | 0.00 | 0 | 14 | 37.70% | 0.25 | 0.01 | -0.29 | 0.22 | 0.03 |
| CSL20260618C00370000 | 370.00 | 1.00 | 3.90 | 0.00 | 0 | 21 | 41.11% | 0.17 | 0.01 | -0.25 | 0.17 | 0.02 |
| CSL20260618C00380000 | 380.00 | 0.00 | 3.50 | 0.00 | 0 | 12 | 44.87% | 0.12 | 0.01 | -0.22 | 0.14 | 0.02 |
| CSL20260618C00390000 | 390.00 | 0.00 | 2.25 | 0.00 | 0 | 13 | 46.86% | 0.08 | 0.00 | -0.17 | 0.10 | 0.01 |
| CSL20260618C00400000 | 400.00 | 0.00 | 1.70 | 0.00 | 0 | 52 | 50.32% | 0.06 | 0.00 | -0.14 | 0.08 | 0.01 |
| CSL20260618C00410000 | 410.00 | 0.00 | 1.50 | 0.00 | 0 | 22 | 54.98% | 0.05 | 0.00 | -0.13 | 0.07 | 0.01 |
| CSL20260618C00420000 | 420.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 60.65% | 0.05 | 0.00 | -0.14 | 0.07 | 0.01 |
| CSL20260618C00430000 | 430.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 66.09% | 0.04 | 0.00 | -0.14 | 0.06 | 0.01 |
| CSL20260618C00440000 | 440.00 | 0.00 | 1.50 | 0.00 | 0 | 9 | 71.32% | 0.04 | 0.00 | -0.14 | 0.06 | 0.01 |
| CSL20260618C00450000 | 450.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 76.35% | 0.04 | 0.00 | -0.15 | 0.06 | 0.00 |
| CSL20260618C00460000 | 460.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 84.66% | 0.04 | 0.00 | -0.18 | 0.06 | 0.01 |
| CSL20260618C00470000 | 470.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 87.31% | 0.04 | 0.00 | -0.16 | 0.06 | 0.00 |
| CSL20260618C00480000 | 480.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 95.85% | 0.04 | 0.00 | -0.20 | 0.06 | 0.01 |
| CSL20260618C00490000 | 490.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 98.70% | 0.04 | 0.00 | -0.19 | 0.06 | 0.00 |
| CSL20260618C00500000 | 500.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 104.88% | 0.04 | 0.00 | -0.21 | 0.06 | 0.00 |
| CSL20260618C00520000 | 520.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 132.31% | 0.07 | 0.00 | -0.40 | 0.09 | 0.01 |
| CSL20260618C00540000 | 540.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 141.19% | 0.07 | 0.00 | -0.41 | 0.09 | 0.01 |
| CSL20260618C00560000 | 560.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 149.61% | 0.06 | 0.00 | -0.42 | 0.08 | 0.01 |
| CSL20260618C00580000 | 580.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 131.44% | 0.03 | 0.00 | -0.19 | 0.04 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSL20260618P00175000 | 175.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 189.20% | -0.02 | 0.00 | -0.24 | 0.04 | -0.00 |
| CSL20260618P00180000 | 180.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 207.02% | -0.04 | 0.00 | -0.39 | 0.05 | -0.01 |
| CSL20260618P00185000 | 185.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 163.08% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| CSL20260618P00190000 | 190.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 191.95% | -0.04 | 0.00 | -0.39 | 0.06 | -0.01 |
| CSL20260618P00195000 | 195.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 184.70% | -0.04 | 0.00 | -0.38 | 0.06 | -0.01 |
| CSL20260618P00200000 | 200.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 144.63% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| CSL20260618P00210000 | 210.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 130.89% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| CSL20260618P00220000 | 220.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 119.92% | -0.02 | 0.00 | -0.15 | 0.04 | -0.00 |
| CSL20260618P00230000 | 230.00 | 0.00 | 1.50 | 0.00 | 0 | 12 | 109.37% | -0.03 | 0.00 | -0.15 | 0.04 | -0.00 |
| CSL20260618P00240000 | 240.00 | 0.00 | 1.50 | 0.00 | 0 | 5 | 99.20% | -0.03 | 0.00 | -0.15 | 0.04 | -0.00 |
| CSL20260618P00250000 | 250.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 89.35% | -0.03 | 0.00 | -0.14 | 0.05 | -0.00 |
| CSL20260618P00260000 | 260.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 79.79% | -0.03 | 0.00 | -0.14 | 0.05 | -0.00 |
| CSL20260618P00270000 | 270.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 70.48% | -0.04 | 0.00 | -0.13 | 0.06 | -0.01 |
| CSL20260618P00280000 | 280.00 | 0.00 | 1.50 | 0.00 | 0 | 5 | 61.37% | -0.04 | 0.00 | -0.13 | 0.06 | -0.01 |
| CSL20260618P00290000 | 290.00 | 0.00 | 1.70 | 0.00 | 0 | 4 | 53.81% | -0.05 | 0.00 | -0.14 | 0.07 | -0.01 |
| CSL20260618P00300000 | 300.00 | 0.00 | 2.05 | 0.00 | 0 | 8 | 45.66% | -0.07 | 0.00 | -0.14 | 0.09 | -0.01 |
| CSL20260618P00310000 | 310.00 | 0.55 | 2.10 | 0.00 | 0 | 23 | 40.14% | -0.10 | 0.01 | -0.17 | 0.12 | -0.01 |
| CSL20260618P00320000 | 320.00 | 1.00 | 4.20 | 0.00 | 0 | 6 | 38.23% | -0.18 | 0.01 | -0.24 | 0.18 | -0.02 |
| CSL20260618P00330000 | 330.00 | 3.70 | 6.10 | 4.45 | 2 | 36 | 36.68% | -0.30 | 0.01 | -0.31 | 0.23 | -0.04 |
| CSL20260618P00340000 | 340.00 | 7.90 | 10.70 | 7.51 | 1 | 6 | 37.87% | -0.46 | 0.02 | -0.37 | 0.27 | -0.05 |
| CSL20260618P00350000 | 350.00 | 12.50 | 16.20 | 0.00 | 0 | 3 | 37.28% | -0.62 | 0.02 | -0.35 | 0.25 | -0.07 |
| CSL20260618P00360000 | 360.00 | 20.10 | 23.00 | 0.00 | 0 | 0 | 40.91% | -0.74 | 0.01 | -0.33 | 0.22 | -0.07 |
| CSL20260618P00370000 | 370.00 | 27.10 | 31.00 | 0.00 | 0 | 1 | 36.08% | -0.88 | 0.01 | -0.20 | 0.13 | -0.06 |
| CSL20260618P00380000 | 380.00 | 36.50 | 39.90 | 0.00 | 0 | 0 | 33.91% | -0.97 | 0.01 | -0.11 | 0.04 | -0.02 |
| CSL20260618P00390000 | 390.00 | 46.80 | 49.40 | 0.00 | 0 | 0 | 40.12% | -0.98 | 0.00 | -0.11 | 0.04 | -0.02 |
| CSL20260618P00400000 | 400.00 | 56.40 | 59.40 | 0.00 | 0 | 0 | 61.61% | -0.90 | 0.00 | -0.27 | 0.11 | -0.07 |
| CSL20260618P00410000 | 410.00 | 66.50 | 69.40 | 0.00 | 0 | 0 | 69.34% | -0.91 | 0.00 | -0.30 | 0.11 | -0.07 |
| CSL20260618P00420000 | 420.00 | 76.40 | 79.40 | 0.00 | 0 | 0 | 56.98% | -0.98 | 0.00 | -0.11 | 0.03 | -0.02 |
| CSL20260618P00430000 | 430.00 | 86.40 | 89.40 | 0.00 | 0 | 0 | 82.09% | -0.92 | 0.00 | -0.31 | 0.10 | -0.07 |
| CSL20260618P00440000 | 440.00 | 96.40 | 99.40 | 0.00 | 0 | 0 | 88.08% | -0.92 | 0.00 | -0.32 | 0.09 | -0.07 |
| CSL20260618P00450000 | 450.00 | 106.40 | 109.40 | 0.00 | 0 | 0 | 93.83% | -0.93 | 0.00 | -0.33 | 0.09 | -0.08 |
| CSL20260618P00460000 | 460.00 | 116.40 | 119.40 | 0.00 | 0 | 0 | 99.38% | -0.93 | 0.00 | -0.33 | 0.09 | -0.08 |
| CSL20260618P00470000 | 470.00 | 126.40 | 129.40 | 0.00 | 0 | 0 | 81.10% | -0.99 | 0.00 | -0.12 | 0.02 | -0.03 |
| CSL20260618P00480000 | 480.00 | 136.40 | 139.80 | 0.00 | 0 | 0 | 109.92% | -0.94 | 0.00 | -0.34 | 0.08 | -0.08 |
| CSL20260618P00490000 | 490.00 | 146.40 | 149.80 | 0.00 | 0 | 0 | 89.74% | -0.99 | 0.00 | -0.12 | 0.02 | -0.03 |
| CSL20260618P00500000 | 500.00 | 156.40 | 159.40 | 0.00 | 0 | 0 | 93.88% | -0.99 | 0.00 | -0.12 | 0.02 | -0.03 |
| CSL20260618P00520000 | 520.00 | 176.40 | 179.40 | 0.00 | 0 | 0 | 101.85% | -0.99 | 0.00 | -0.12 | 0.02 | -0.03 |
| CSL20260618P00540000 | 540.00 | 196.40 | 199.40 | 0.00 | 0 | 0 | 109.44% | -0.99 | 0.00 | -0.12 | 0.02 | -0.03 |
| CSL20260618P00560000 | 560.00 | 216.60 | 219.40 | 0.00 | 0 | 0 | 116.69% | -0.99 | 0.00 | -0.12 | 0.02 | -0.03 |
| CSL20260618P00580000 | 580.00 | 236.50 | 239.40 | 0.00 | 0 | 0 | 118.75% | -1.00 | 0.00 | -0.09 | 0.01 | -0.01 |
