Scadenza
Calls
per la data del mercato June 05, 2026
Puts
per la data del mercato June 05, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMLP20260618C00039000 | 39.00 | 13.10 | 15.50 | 0.00 | 0 | 0 | 108.67% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| AMLP20260618C00040000 | 40.00 | 12.10 | 14.50 | 0.00 | 0 | 0 | 101.27% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| AMLP20260618C00041000 | 41.00 | 11.10 | 13.50 | 0.00 | 0 | 0 | 93.99% | 0.94 | 0.01 | -0.04 | 0.01 | 0.01 |
| AMLP20260618C00042000 | 42.00 | 10.10 | 12.50 | 0.00 | 0 | 0 | 86.84% | 0.94 | 0.02 | -0.04 | 0.01 | 0.01 |
| AMLP20260618C00043000 | 43.00 | 9.40 | 11.10 | 0.00 | 0 | 0 | 75.91% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| AMLP20260618C00044000 | 44.00 | 8.40 | 10.10 | 0.00 | 0 | 0 | 69.16% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| AMLP20260618C00045000 | 45.00 | 7.00 | 9.10 | 0.00 | 0 | 0 | 38.06% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| AMLP20260618C00046000 | 46.00 | 6.00 | 8.10 | 0.00 | 0 | 0 | 33.02% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| AMLP20260618C00047000 | 47.00 | 5.60 | 7.10 | 0.00 | 0 | 2 | 54.93% | 0.89 | 0.04 | -0.04 | 0.02 | 0.01 |
| AMLP20260618C00048000 | 48.00 | 4.70 | 5.90 | 0.00 | 0 | 4 | 45.36% | 0.89 | 0.04 | -0.03 | 0.02 | 0.01 |
| AMLP20260618C00049000 | 49.00 | 3.70 | 4.90 | 0.00 | 0 | 0 | 38.45% | 0.87 | 0.06 | -0.03 | 0.02 | 0.01 |
| AMLP20260618C00050000 | 50.00 | 2.60 | 4.00 | 0.00 | 0 | 4 | 35.43% | 0.82 | 0.07 | -0.04 | 0.03 | 0.01 |
| AMLP20260618C00051000 | 51.00 | 1.05 | 3.20 | 0.00 | 0 | 0 | 16.48% | 0.90 | 0.11 | -0.01 | 0.02 | 0.02 |
| AMLP20260618C00052000 | 52.00 | 0.95 | 2.10 | 0.00 | 0 | 41 | 22.93% | 0.69 | 0.16 | -0.03 | 0.04 | 0.01 |
| AMLP20260618C00053000 | 53.00 | 0.45 | 0.80 | 0.75 | 1 | 249 | 15.03% | 0.52 | 0.27 | -0.02 | 0.04 | 0.01 |
| AMLP20260618C00054000 | 54.00 | 0.15 | 0.40 | 0.00 | 0 | 261 | 15.91% | 0.29 | 0.21 | -0.02 | 0.03 | 0.01 |
| AMLP20260618C00055000 | 55.00 | 0.05 | 0.65 | 0.00 | 0 | 146 | 25.79% | 0.24 | 0.12 | -0.03 | 0.03 | 0.00 |
| AMLP20260618C00056000 | 56.00 | 0.00 | 0.95 | 0.00 | 0 | 103 | 36.90% | 0.23 | 0.08 | -0.04 | 0.03 | 0.00 |
| AMLP20260618C00057000 | 57.00 | 0.00 | 0.25 | 0.00 | 0 | 35 | 28.51% | 0.10 | 0.06 | -0.02 | 0.02 | 0.00 |
| AMLP20260618C00058000 | 58.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 63.33% | 0.25 | 0.05 | -0.08 | 0.03 | 0.00 |
| AMLP20260618C00059000 | 59.00 | 0.00 | 1.75 | 0.00 | 0 | 9 | 69.81% | 0.23 | 0.04 | -0.08 | 0.03 | 0.00 |
| AMLP20260618C00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 56.73% | 0.14 | 0.04 | -0.05 | 0.02 | 0.00 |
| AMLP20260618C00061000 | 61.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 61.85% | 0.13 | 0.03 | -0.05 | 0.02 | 0.00 |
| AMLP20260618C00062000 | 62.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 66.77% | 0.12 | 0.03 | -0.05 | 0.02 | 0.00 |
| AMLP20260618C00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 71.52% | 0.12 | 0.03 | -0.05 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMLP20260618P00039000 | 39.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 106.59% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| AMLP20260618P00040000 | 40.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 116.43% | -0.08 | 0.01 | -0.07 | 0.02 | -0.00 |
| AMLP20260618P00041000 | 41.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 130.53% | -0.12 | 0.02 | -0.10 | 0.02 | -0.00 |
| AMLP20260618P00042000 | 42.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 100.74% | -0.09 | 0.02 | -0.06 | 0.02 | -0.00 |
| AMLP20260618P00043000 | 43.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 113.06% | -0.14 | 0.02 | -0.10 | 0.02 | -0.00 |
| AMLP20260618P00044000 | 44.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 85.42% | -0.11 | 0.02 | -0.06 | 0.02 | -0.00 |
| AMLP20260618P00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 77.85% | -0.12 | 0.03 | -0.06 | 0.02 | -0.00 |
| AMLP20260618P00046000 | 46.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 70.30% | -0.13 | 0.03 | -0.06 | 0.02 | -0.00 |
| AMLP20260618P00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 58.10% | -0.13 | 0.04 | -0.05 | 0.02 | -0.00 |
| AMLP20260618P00048000 | 48.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 55.16% | -0.16 | 0.04 | -0.05 | 0.02 | -0.00 |
| AMLP20260618P00049000 | 49.00 | 0.00 | 0.50 | 0.00 | 0 | 65 | 37.99% | -0.13 | 0.06 | -0.03 | 0.02 | -0.00 |
| AMLP20260618P00050000 | 50.00 | 0.05 | 0.15 | 0.05 | 1 | 87 | 23.59% | -0.09 | 0.07 | -0.01 | 0.02 | -0.00 |
| AMLP20260618P00051000 | 51.00 | 0.05 | 0.35 | 0.00 | 0 | 346 | 20.85% | -0.16 | 0.12 | -0.02 | 0.02 | -0.00 |
| AMLP20260618P00052000 | 52.00 | 0.25 | 0.40 | 0.30 | 4 | 615 | 18.15% | -0.29 | 0.20 | -0.03 | 0.03 | -0.00 |
| AMLP20260618P00053000 | 53.00 | 0.50 | 0.90 | 0.70 | 3 | 188 | 17.19% | -0.52 | 0.27 | -0.03 | 0.04 | -0.01 |
| AMLP20260618P00054000 | 54.00 | 0.95 | 1.75 | 1.30 | 10 | 201 | 23.14% | -0.70 | 0.18 | -0.04 | 0.03 | -0.01 |
| AMLP20260618P00055000 | 55.00 | 0.55 | 2.85 | 0.00 | 0 | 32 | 40.27% | -0.69 | 0.10 | -0.06 | 0.03 | -0.01 |
| AMLP20260618P00056000 | 56.00 | 2.25 | 3.70 | 0.00 | 0 | 1 | 43.35% | -0.76 | 0.08 | -0.06 | 0.03 | -0.01 |
| AMLP20260618P00057000 | 57.00 | 2.20 | 4.80 | 0.00 | 0 | 0 | 46.67% | -0.81 | 0.07 | -0.06 | 0.03 | -0.01 |
| AMLP20260618P00058000 | 58.00 | 3.10 | 6.00 | 0.00 | 0 | 0 | 66.91% | -0.75 | 0.05 | -0.09 | 0.03 | -0.01 |
| AMLP20260618P00059000 | 59.00 | 5.10 | 6.70 | 0.00 | 0 | 0 | 62.81% | -0.82 | 0.05 | -0.07 | 0.03 | -0.01 |
| AMLP20260618P00060000 | 60.00 | 6.00 | 7.70 | 0.00 | 0 | 0 | 68.62% | -0.83 | 0.04 | -0.07 | 0.03 | -0.01 |
| AMLP20260618P00061000 | 61.00 | 7.00 | 8.70 | 0.00 | 0 | 0 | 74.17% | -0.84 | 0.04 | -0.08 | 0.02 | -0.01 |
| AMLP20260618P00062000 | 62.00 | 8.00 | 9.70 | 0.00 | 0 | 0 | 69.95% | -0.89 | 0.03 | -0.06 | 0.02 | -0.01 |
| AMLP20260618P00063000 | 63.00 | 9.00 | 12.00 | 0.00 | 0 | 0 | 74.75% | -0.89 | 0.03 | -0.06 | 0.02 | -0.01 |
