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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT20260612C00070000 | 70.00 | 19.30 | 21.80 | 0.00 | 0 | 0 | 118.07% | 0.94 | 0.01 | -0.11 | 0.02 | 0.01 |
| ABT20260612C00072000 | 72.00 | 17.30 | 20.00 | 0.00 | 0 | 0 | 107.43% | 0.93 | 0.01 | -0.11 | 0.02 | 0.01 |
| ABT20260612C00073000 | 73.00 | 16.40 | 18.90 | 0.00 | 0 | 0 | 104.85% | 0.92 | 0.01 | -0.12 | 0.02 | 0.01 |
| ABT20260612C00074000 | 74.00 | 15.40 | 17.80 | 0.00 | 0 | 0 | 99.54% | 0.92 | 0.01 | -0.12 | 0.02 | 0.01 |
| ABT20260612C00075000 | 75.00 | 13.70 | 16.80 | 0.00 | 0 | 0 | 138.42% | 0.84 | 0.01 | -0.28 | 0.03 | 0.01 |
| ABT20260612C00076000 | 76.00 | 12.90 | 15.80 | 0.00 | 0 | 0 | 75.39% | 0.94 | 0.01 | -0.07 | 0.02 | 0.02 |
| ABT20260612C00077000 | 77.00 | 12.40 | 14.80 | 0.00 | 0 | 1 | 83.77% | 0.91 | 0.01 | -0.11 | 0.02 | 0.01 |
| ABT20260612C00078000 | 78.00 | 11.40 | 13.70 | 0.00 | 0 | 1 | 76.32% | 0.91 | 0.02 | -0.10 | 0.02 | 0.02 |
| ABT20260612C00079000 | 79.00 | 10.40 | 12.80 | 0.00 | 0 | 0 | 73.33% | 0.90 | 0.02 | -0.11 | 0.02 | 0.02 |
| ABT20260612C00080000 | 80.00 | 9.40 | 11.90 | 0.00 | 0 | 3 | 70.07% | 0.88 | 0.02 | -0.11 | 0.03 | 0.02 |
| ABT20260612C00081000 | 81.00 | 8.50 | 10.20 | 0.00 | 0 | 0 | 52.03% | 0.92 | 0.02 | -0.06 | 0.02 | 0.02 |
| ABT20260612C00082000 | 82.00 | 7.50 | 9.60 | 8.20 | 1 | 2 | 59.42% | 0.87 | 0.03 | -0.10 | 0.03 | 0.02 |
| ABT20260612C00083000 | 83.00 | 6.60 | 8.90 | 0.00 | 0 | 2 | 57.25% | 0.84 | 0.03 | -0.11 | 0.03 | 0.02 |
| ABT20260612C00084000 | 84.00 | 5.60 | 7.50 | 0.00 | 0 | 63 | 45.37% | 0.86 | 0.04 | -0.08 | 0.03 | 0.02 |
| ABT20260612C00085000 | 85.00 | 4.50 | 6.30 | 6.41 | 2 | 57 | 31.11% | 0.90 | 0.04 | -0.04 | 0.02 | 0.02 |
| ABT20260612C00086000 | 86.00 | 3.90 | 5.30 | 4.38 | 21 | 49 | 28.27% | 0.87 | 0.06 | -0.05 | 0.03 | 0.02 |
| ABT20260612C00087000 | 87.00 | 3.10 | 4.50 | 3.55 | 25 | 149 | 29.02% | 0.80 | 0.07 | -0.07 | 0.04 | 0.02 |
| ABT20260612C00088000 | 88.00 | 3.00 | 3.60 | 2.90 | 20 | 100 | 33.76% | 0.69 | 0.08 | -0.10 | 0.05 | 0.01 |
| ABT20260612C00089000 | 89.00 | 2.55 | 2.85 | 2.07 | 43 | 196 | 31.90% | 0.61 | 0.09 | -0.10 | 0.05 | 0.01 |
| ABT20260612C00090000 | 90.00 | 1.95 | 2.20 | 2.05 | 337 | 374 | 29.50% | 0.52 | 0.10 | -0.10 | 0.05 | 0.01 |
| ABT20260612C00091000 | 91.00 | 1.40 | 1.60 | 1.15 | 403 | 363 | 30.48% | 0.42 | 0.10 | -0.10 | 0.05 | 0.01 |
| ABT20260612C00092000 | 92.00 | 1.00 | 1.25 | 1.01 | 116 | 387 | 29.63% | 0.33 | 0.09 | -0.09 | 0.05 | 0.01 |
| ABT20260612C00093000 | 93.00 | 0.60 | 0.80 | 0.56 | 57 | 150 | 28.88% | 0.24 | 0.08 | -0.08 | 0.04 | 0.00 |
| ABT20260612C00094000 | 94.00 | 0.30 | 0.55 | 0.50 | 40 | 38 | 27.00% | 0.15 | 0.06 | -0.05 | 0.03 | 0.00 |
| ABT20260612C00095000 | 95.00 | 0.30 | 0.40 | 0.23 | 99 | 184 | 28.63% | 0.11 | 0.05 | -0.04 | 0.03 | 0.00 |
| ABT20260612C00096000 | 96.00 | 0.15 | 0.20 | 0.16 | 11 | 114 | 31.51% | 0.09 | 0.04 | -0.04 | 0.02 | 0.00 |
| ABT20260612C00097000 | 97.00 | 0.00 | 0.20 | 0.15 | 10 | 45 | 36.45% | 0.09 | 0.03 | -0.05 | 0.02 | 0.00 |
| ABT20260612C00098000 | 98.00 | 0.00 | 0.15 | 0.08 | 4 | 1 | 40.16% | 0.09 | 0.03 | -0.05 | 0.02 | 0.00 |
| ABT20260612C00099000 | 99.00 | 0.00 | 2.00 | 0.00 | 0 | 4 | 71.44% | 0.20 | 0.03 | -0.17 | 0.04 | 0.00 |
| ABT20260612C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 38.78% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| ABT20260612C00101000 | 101.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 47.64% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| ABT20260612C00102000 | 102.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 66.71% | 0.12 | 0.02 | -0.11 | 0.03 | 0.00 |
| ABT20260612C00103000 | 103.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 44.57% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| ABT20260612C00104000 | 104.00 | 0.00 | 1.20 | 0.00 | 0 | 20 | 69.67% | 0.09 | 0.02 | -0.09 | 0.02 | 0.00 |
| ABT20260612C00105000 | 105.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 55.75% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| ABT20260612C00110000 | 110.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 80.07% | 0.05 | 0.01 | -0.07 | 0.01 | 0.00 |
| ABT20260612C00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 103.83% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| ABT20260612C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 117.47% | 0.06 | 0.01 | -0.11 | 0.02 | 0.00 |
| ABT20260612C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 164.74% | 0.11 | 0.01 | -0.25 | 0.03 | 0.00 |
| ABT20260612C00130000 | 130.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 150.38% | 0.06 | 0.01 | -0.15 | 0.02 | 0.00 |
| ABT20260612C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 191.37% | 0.10 | 0.01 | -0.27 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT20260612P00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 72.02% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ABT20260612P00072000 | 72.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 84.90% | -0.03 | 0.01 | -0.05 | 0.01 | -0.00 |
| ABT20260612P00073000 | 73.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 108.22% | -0.08 | 0.01 | -0.13 | 0.02 | -0.00 |
| ABT20260612P00074000 | 74.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 97.86% | -0.08 | 0.01 | -0.11 | 0.02 | -0.00 |
| ABT20260612P00075000 | 75.00 | 0.00 | 0.10 | 0.05 | 3 | 26 | 59.72% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| ABT20260612P00076000 | 76.00 | 0.00 | 0.25 | 0.00 | 0 | 14 | 65.22% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| ABT20260612P00077000 | 77.00 | 0.00 | 1.55 | 0.09 | 3 | 6 | 101.27% | -0.13 | 0.02 | -0.18 | 0.03 | -0.00 |
| ABT20260612P00078000 | 78.00 | 0.00 | 0.10 | 0.08 | 7 | 16 | 43.92% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| ABT20260612P00079000 | 79.00 | 0.00 | 0.10 | 0.05 | 21 | 39 | 90.42% | -0.15 | 0.02 | -0.17 | 0.03 | -0.00 |
| ABT20260612P00080000 | 80.00 | 0.00 | 0.10 | 0.10 | 4 | 33 | 41.20% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| ABT20260612P00081000 | 81.00 | 0.00 | 0.15 | 0.09 | 5 | 22 | 37.53% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| ABT20260612P00082000 | 82.00 | 0.00 | 0.10 | 0.15 | 147 | 126 | 36.39% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| ABT20260612P00083000 | 83.00 | 0.05 | 0.15 | 0.10 | 16 | 63 | 51.51% | -0.13 | 0.03 | -0.09 | 0.03 | -0.00 |
| ABT20260612P00084000 | 84.00 | 0.10 | 0.25 | 0.25 | 16 | 44 | 34.59% | -0.08 | 0.03 | -0.04 | 0.02 | -0.00 |
| ABT20260612P00085000 | 85.00 | 0.15 | 0.25 | 0.20 | 37 | 462 | 33.24% | -0.11 | 0.04 | -0.05 | 0.03 | -0.00 |
| ABT20260612P00086000 | 86.00 | 0.20 | 0.35 | 0.28 | 46 | 64 | 33.99% | -0.17 | 0.06 | -0.07 | 0.03 | -0.00 |
| ABT20260612P00087000 | 87.00 | 0.30 | 0.50 | 0.59 | 18 | 88 | 30.43% | -0.21 | 0.07 | -0.07 | 0.04 | -0.00 |
| ABT20260612P00088000 | 88.00 | 0.50 | 0.70 | 0.80 | 26 | 1,190 | 32.78% | -0.31 | 0.08 | -0.10 | 0.05 | -0.01 |
| ABT20260612P00089000 | 89.00 | 0.85 | 1.35 | 1.34 | 40 | 31 | 30.52% | -0.38 | 0.09 | -0.10 | 0.05 | -0.01 |
| ABT20260612P00090000 | 90.00 | 1.15 | 1.45 | 1.55 | 55 | 54 | 29.58% | -0.48 | 0.10 | -0.10 | 0.05 | -0.01 |
| ABT20260612P00091000 | 91.00 | 1.60 | 2.35 | 2.00 | 50 | 45 | 31.04% | -0.58 | 0.09 | -0.10 | 0.05 | -0.01 |
| ABT20260612P00092000 | 92.00 | 2.10 | 3.30 | 0.00 | 0 | 11 | 30.21% | -0.67 | 0.09 | -0.09 | 0.05 | -0.01 |
| ABT20260612P00093000 | 93.00 | 2.70 | 3.90 | 3.00 | 3 | 0 | 27.04% | -0.78 | 0.08 | -0.07 | 0.04 | -0.01 |
| ABT20260612P00094000 | 94.00 | 3.10 | 4.90 | 3.54 | 10 | 1 | 19.75% | -0.93 | 0.06 | -0.02 | 0.02 | -0.01 |
| ABT20260612P00095000 | 95.00 | 3.90 | 6.10 | 0.00 | 0 | 3 | 23.42% | -0.94 | 0.04 | -0.02 | 0.02 | -0.01 |
| ABT20260612P00096000 | 96.00 | 5.10 | 6.80 | 0.00 | 0 | 3 | 21.62% | -0.99 | 0.02 | -0.01 | 0.01 | -0.00 |
| ABT20260612P00097000 | 97.00 | 5.80 | 7.90 | 0.00 | 0 | 0 | 61.38% | -0.78 | 0.04 | -0.15 | 0.04 | -0.01 |
| ABT20260612P00098000 | 98.00 | 6.40 | 8.70 | 0.00 | 0 | 0 | 60.84% | -0.81 | 0.03 | -0.14 | 0.04 | -0.01 |
| ABT20260612P00099000 | 99.00 | 6.30 | 10.40 | 0.00 | 0 | 0 | 68.18% | -0.81 | 0.03 | -0.15 | 0.04 | -0.01 |
| ABT20260612P00100000 | 100.00 | 8.30 | 10.90 | 0.00 | 0 | 4 | 69.71% | -0.83 | 0.03 | -0.15 | 0.03 | -0.01 |
| ABT20260612P00101000 | 101.00 | 9.30 | 11.80 | 0.00 | 0 | 0 | 73.95% | -0.84 | 0.02 | -0.15 | 0.03 | -0.01 |
| ABT20260612P00102000 | 102.00 | 10.30 | 13.00 | 0.00 | 0 | 0 | 78.08% | -0.84 | 0.02 | -0.15 | 0.03 | -0.01 |
| ABT20260612P00103000 | 103.00 | 11.20 | 13.80 | 0.00 | 0 | 0 | 82.10% | -0.85 | 0.02 | -0.16 | 0.03 | -0.01 |
| ABT20260612P00104000 | 104.00 | 12.30 | 14.70 | 0.00 | 0 | 0 | 86.03% | -0.85 | 0.02 | -0.16 | 0.03 | -0.01 |
| ABT20260612P00105000 | 105.00 | 13.30 | 16.10 | 0.00 | 0 | 0 | 99.39% | -0.83 | 0.02 | -0.21 | 0.03 | -0.01 |
| ABT20260612P00110000 | 110.00 | 18.40 | 20.70 | 0.00 | 0 | 0 | 107.91% | -0.88 | 0.01 | -0.18 | 0.03 | -0.02 |
| ABT20260612P00115000 | 115.00 | 23.30 | 25.70 | 0.00 | 0 | 0 | 124.39% | -0.89 | 0.01 | -0.19 | 0.02 | -0.02 |
| ABT20260612P00120000 | 120.00 | 28.40 | 30.70 | 0.00 | 0 | 0 | 139.62% | -0.90 | 0.01 | -0.20 | 0.02 | -0.02 |
| ABT20260612P00125000 | 125.00 | 33.10 | 35.70 | 0.00 | 0 | 0 | 153.83% | -0.91 | 0.01 | -0.20 | 0.02 | -0.02 |
| ABT20260612P00130000 | 130.00 | 38.30 | 40.90 | 0.00 | 0 | 0 | 176.12% | -0.90 | 0.01 | -0.25 | 0.02 | -0.02 |
| ABT20260612P00135000 | 135.00 | 43.30 | 45.70 | 0.00 | 0 | 0 | 179.70% | -0.92 | 0.01 | -0.22 | 0.02 | -0.02 |
