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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BA20260612C00130000 | 130.00 | 82.00 | 90.15 | 0.00 | 0 | 0 | 252.43% | 0.95 | 0.00 | -0.55 | 0.03 | 0.02 |
| BA20260612C00135000 | 135.00 | 76.40 | 84.60 | 0.00 | 0 | 0 | 242.34% | 0.94 | 0.00 | -0.58 | 0.04 | 0.02 |
| BA20260612C00140000 | 140.00 | 71.70 | 77.30 | 0.00 | 0 | 0 | 226.76% | 0.94 | 0.00 | -0.58 | 0.04 | 0.02 |
| BA20260612C00145000 | 145.00 | 67.70 | 71.90 | 0.00 | 0 | 0 | 92.19% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| BA20260612C00150000 | 150.00 | 62.35 | 66.85 | 0.00 | 0 | 0 | 192.04% | 0.93 | 0.00 | -0.52 | 0.04 | 0.02 |
| BA20260612C00155000 | 155.00 | 57.80 | 61.90 | 0.00 | 0 | 3 | 90.85% | 1.00 | 0.00 | -0.01 | 0.00 | 0.03 |
| BA20260612C00160000 | 160.00 | 52.55 | 56.85 | 0.00 | 0 | 20 | 164.27% | 0.92 | 0.00 | -0.49 | 0.04 | 0.03 |
| BA20260612C00165000 | 165.00 | 47.80 | 52.35 | 51.50 | 1 | 3 | 85.71% | 0.99 | 0.00 | -0.04 | 0.01 | 0.03 |
| BA20260612C00170000 | 170.00 | 42.80 | 47.05 | 46.52 | 1 | 10 | 137.66% | 0.91 | 0.00 | -0.47 | 0.05 | 0.03 |
| BA20260612C00175000 | 175.00 | 37.70 | 42.45 | 0.00 | 0 | 13 | 124.68% | 0.90 | 0.00 | -0.46 | 0.05 | 0.03 |
| BA20260612C00180000 | 180.00 | 32.55 | 36.90 | 35.00 | 12 | 14 | 112.73% | 0.89 | 0.01 | -0.45 | 0.06 | 0.03 |
| BA20260612C00185000 | 185.00 | 27.85 | 32.10 | 31.72 | 6 | 14 | 99.45% | 0.88 | 0.01 | -0.42 | 0.06 | 0.03 |
| BA20260612C00190000 | 190.00 | 23.00 | 27.00 | 26.65 | 14 | 36 | 42.70% | 0.98 | 0.00 | -0.03 | 0.01 | 0.04 |
| BA20260612C00192500 | 192.50 | 20.50 | 24.50 | 24.22 | 29 | 78 | 43.09% | 0.97 | 0.01 | -0.05 | 0.02 | 0.04 |
| BA20260612C00195000 | 195.00 | 18.10 | 22.05 | 20.52 | 68 | 165 | 37.55% | 0.97 | 0.01 | -0.05 | 0.02 | 0.04 |
| BA20260612C00197500 | 197.50 | 15.95 | 19.70 | 17.10 | 63 | 19 | 41.62% | 0.93 | 0.01 | -0.11 | 0.04 | 0.03 |
| BA20260612C00200000 | 200.00 | 13.20 | 17.70 | 15.84 | 5 | 53 | 35.48% | 0.93 | 0.01 | -0.09 | 0.04 | 0.04 |
| BA20260612C00202500 | 202.50 | 13.20 | 14.80 | 14.10 | 9 | 16 | 25.44% | 0.96 | 0.01 | -0.04 | 0.03 | 0.04 |
| BA20260612C00205000 | 205.00 | 10.00 | 12.85 | 10.75 | 13 | 80 | 32.59% | 0.86 | 0.02 | -0.15 | 0.07 | 0.03 |
| BA20260612C00207500 | 207.50 | 7.30 | 11.05 | 10.10 | 5 | 15 | 38.18% | 0.76 | 0.03 | -0.26 | 0.09 | 0.03 |
| BA20260612C00210000 | 210.00 | 6.70 | 8.00 | 7.60 | 56 | 703 | 35.60% | 0.69 | 0.03 | -0.27 | 0.11 | 0.03 |
| BA20260612C00212500 | 212.50 | 5.65 | 6.10 | 5.96 | 58 | 76 | 34.68% | 0.60 | 0.04 | -0.29 | 0.12 | 0.02 |
| BA20260612C00215000 | 215.00 | 4.20 | 4.70 | 4.50 | 320 | 1,072 | 34.67% | 0.51 | 0.04 | -0.30 | 0.12 | 0.02 |
| BA20260612C00217500 | 217.50 | 2.75 | 3.50 | 3.20 | 518 | 526 | 34.55% | 0.41 | 0.04 | -0.30 | 0.12 | 0.02 |
| BA20260612C00220000 | 220.00 | 1.97 | 2.40 | 2.22 | 2,763 | 1,643 | 34.57% | 0.32 | 0.03 | -0.27 | 0.11 | 0.01 |
| BA20260612C00222500 | 222.50 | 1.38 | 1.70 | 1.57 | 235 | 502 | 34.93% | 0.25 | 0.03 | -0.24 | 0.10 | 0.01 |
| BA20260612C00225000 | 225.00 | 0.98 | 1.41 | 1.04 | 1,451 | 1,118 | 35.24% | 0.18 | 0.03 | -0.20 | 0.08 | 0.01 |
| BA20260612C00227500 | 227.50 | 0.65 | 1.00 | 0.85 | 496 | 545 | 36.67% | 0.14 | 0.02 | -0.17 | 0.07 | 0.01 |
| BA20260612C00230000 | 230.00 | 0.40 | 0.64 | 0.52 | 545 | 1,393 | 37.05% | 0.10 | 0.02 | -0.13 | 0.05 | 0.00 |
| BA20260612C00232500 | 232.50 | 0.33 | 0.42 | 0.37 | 433 | 566 | 38.08% | 0.07 | 0.01 | -0.11 | 0.04 | 0.00 |
| BA20260612C00235000 | 235.00 | 0.10 | 0.28 | 0.23 | 535 | 1,064 | 40.02% | 0.06 | 0.01 | -0.09 | 0.04 | 0.00 |
| BA20260612C00237500 | 237.50 | 0.00 | 0.25 | 0.21 | 381 | 468 | 41.00% | 0.04 | 0.01 | -0.07 | 0.03 | 0.00 |
| BA20260612C00240000 | 240.00 | 0.15 | 0.27 | 0.16 | 190 | 1,406 | 42.77% | 0.03 | 0.01 | -0.06 | 0.02 | 0.00 |
| BA20260612C00242500 | 242.50 | 0.05 | 0.36 | 0.13 | 63 | 108 | 44.54% | 0.03 | 0.00 | -0.05 | 0.02 | 0.00 |
| BA20260612C00245000 | 245.00 | 0.05 | 0.38 | 0.20 | 59 | 368 | 52.34% | 0.04 | 0.01 | -0.09 | 0.03 | 0.00 |
| BA20260612C00247500 | 247.50 | 0.00 | 0.29 | 0.00 | 0 | 20 | 51.30% | 0.03 | 0.00 | -0.06 | 0.02 | 0.00 |
| BA20260612C00250000 | 250.00 | 0.08 | 0.12 | 0.09 | 53 | 909 | 51.38% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| BA20260612C00252500 | 252.50 | 0.04 | 0.51 | 0.17 | 4 | 65 | 58.73% | 0.03 | 0.00 | -0.07 | 0.02 | 0.00 |
| BA20260612C00255000 | 255.00 | 0.01 | 0.68 | 0.00 | 0 | 421 | 60.20% | 0.02 | 0.00 | -0.06 | 0.02 | 0.00 |
| BA20260612C00257500 | 257.50 | 0.00 | 2.10 | 0.00 | 0 | 10 | 89.60% | 0.08 | 0.01 | -0.28 | 0.05 | 0.00 |
| BA20260612C00260000 | 260.00 | 0.01 | 0.07 | 0.05 | 59 | 383 | 55.69% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| BA20260612C00262500 | 262.50 | 0.00 | 3.80 | 0.00 | 0 | 19 | 112.00% | 0.12 | 0.01 | -0.44 | 0.06 | 0.00 |
| BA20260612C00265000 | 265.00 | 0.00 | 0.25 | 0.00 | 0 | 313 | 70.28% | 0.02 | 0.00 | -0.06 | 0.01 | 0.00 |
| BA20260612C00270000 | 270.00 | 0.00 | 0.24 | 0.01 | 2 | 158 | 74.72% | 0.02 | 0.00 | -0.05 | 0.01 | 0.00 |
| BA20260612C00275000 | 275.00 | 0.00 | 0.64 | 0.00 | 0 | 78 | 96.06% | 0.04 | 0.00 | -0.15 | 0.02 | 0.00 |
| BA20260612C00280000 | 280.00 | 0.00 | 0.01 | 0.01 | 20 | 54 | 88.49% | 0.02 | 0.00 | -0.07 | 0.01 | 0.00 |
| BA20260612C00285000 | 285.00 | 0.00 | 0.34 | 0.01 | 6 | 57 | 93.84% | 0.02 | 0.00 | -0.08 | 0.01 | 0.00 |
| BA20260612C00290000 | 290.00 | 0.00 | 0.53 | 0.01 | 20 | 59 | 97.87% | 0.02 | 0.00 | -0.07 | 0.01 | 0.00 |
| BA20260612C00295000 | 295.00 | 0.00 | 0.01 | 0.01 | 17 | 39 | 72.18% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| BA20260612C00300000 | 300.00 | 0.00 | 0.01 | 0.02 | 1 | 26 | 75.66% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| BA20260612C00305000 | 305.00 | 0.00 | 4.30 | 0.00 | 0 | 23 | 176.72% | 0.10 | 0.00 | -0.61 | 0.05 | 0.00 |
| BA20260612C00310000 | 310.00 | 0.00 | 4.30 | 0.00 | 0 | 20 | 182.61% | 0.10 | 0.00 | -0.62 | 0.05 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BA20260612P00130000 | 130.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 114.24% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| BA20260612P00135000 | 135.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 131.11% | -0.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| BA20260612P00140000 | 140.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 121.69% | -0.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| BA20260612P00145000 | 145.00 | 0.00 | 3.20 | 0.00 | 0 | 3 | 143.43% | -0.02 | 0.00 | -0.12 | 0.01 | -0.00 |
| BA20260612P00150000 | 150.00 | 0.00 | 0.01 | 0.00 | 0 | 12 | 83.43% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| BA20260612P00155000 | 155.00 | 0.00 | 4.50 | 0.00 | 0 | 17 | 183.06% | -0.08 | 0.00 | -0.55 | 0.04 | -0.00 |
| BA20260612P00160000 | 160.00 | 0.00 | 0.01 | 0.00 | 0 | 266 | 69.38% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| BA20260612P00165000 | 165.00 | 0.00 | 4.50 | 0.00 | 0 | 179 | 155.54% | -0.09 | 0.00 | -0.53 | 0.05 | -0.00 |
| BA20260612P00170000 | 170.00 | 0.00 | 0.01 | 0.01 | 2 | 43 | 56.05% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| BA20260612P00175000 | 175.00 | 0.00 | 0.01 | 0.01 | 17 | 564 | 49.61% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| BA20260612P00180000 | 180.00 | 0.00 | 0.01 | 0.01 | 25 | 68 | 53.55% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| BA20260612P00185000 | 185.00 | 0.01 | 0.14 | 0.15 | 96 | 119 | 48.11% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| BA20260612P00190000 | 190.00 | 0.01 | 0.14 | 0.07 | 58 | 83 | 44.52% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| BA20260612P00192500 | 192.50 | 0.09 | 0.23 | 0.13 | 2 | 0 | 43.43% | -0.03 | 0.01 | -0.06 | 0.02 | -0.00 |
| BA20260612P00195000 | 195.00 | 0.06 | 0.22 | 0.20 | 105 | 244 | 41.58% | -0.04 | 0.01 | -0.07 | 0.03 | -0.00 |
| BA20260612P00197500 | 197.50 | 0.02 | 0.71 | 0.35 | 59 | 113 | 43.83% | -0.08 | 0.01 | -0.13 | 0.04 | -0.00 |
| BA20260612P00200000 | 200.00 | 0.36 | 0.45 | 0.50 | 188 | 643 | 39.22% | -0.09 | 0.01 | -0.13 | 0.05 | -0.00 |
| BA20260612P00202500 | 202.50 | 0.52 | 0.75 | 0.67 | 83 | 247 | 38.86% | -0.13 | 0.02 | -0.17 | 0.06 | -0.01 |
| BA20260612P00205000 | 205.00 | 0.75 | 0.94 | 0.87 | 620 | 5,550 | 37.39% | -0.18 | 0.02 | -0.20 | 0.08 | -0.01 |
| BA20260612P00207500 | 207.50 | 1.02 | 1.53 | 1.32 | 204 | 148 | 36.91% | -0.24 | 0.03 | -0.25 | 0.09 | -0.01 |
| BA20260612P00210000 | 210.00 | 1.36 | 2.35 | 1.57 | 379 | 992 | 36.67% | -0.31 | 0.03 | -0.28 | 0.11 | -0.01 |
| BA20260612P00212500 | 212.50 | 2.35 | 2.92 | 2.51 | 408 | 556 | 36.04% | -0.40 | 0.04 | -0.31 | 0.12 | -0.02 |
| BA20260612P00215000 | 215.00 | 3.45 | 3.95 | 3.71 | 220 | 607 | 35.64% | -0.49 | 0.04 | -0.31 | 0.12 | -0.02 |
| BA20260612P00217500 | 217.50 | 4.90 | 5.45 | 5.05 | 453 | 565 | 35.26% | -0.59 | 0.04 | -0.30 | 0.12 | -0.02 |
| BA20260612P00220000 | 220.00 | 6.20 | 7.00 | 6.45 | 415 | 551 | 36.01% | -0.67 | 0.03 | -0.29 | 0.11 | -0.02 |
| BA20260612P00222500 | 222.50 | 8.00 | 9.70 | 8.80 | 56 | 267 | 36.86% | -0.74 | 0.03 | -0.26 | 0.10 | -0.02 |
| BA20260612P00225000 | 225.00 | 9.95 | 11.90 | 10.95 | 155 | 473 | 40.06% | -0.79 | 0.02 | -0.25 | 0.09 | -0.03 |
| BA20260612P00227500 | 227.50 | 11.75 | 14.05 | 13.40 | 35 | 205 | 38.24% | -0.85 | 0.02 | -0.19 | 0.07 | -0.03 |
| BA20260612P00230000 | 230.00 | 13.85 | 15.95 | 15.25 | 23 | 282 | 39.31% | -0.89 | 0.02 | -0.16 | 0.06 | -0.02 |
| BA20260612P00232500 | 232.50 | 15.05 | 20.15 | 17.00 | 29 | 35 | 70.59% | -0.77 | 0.01 | -0.46 | 0.09 | -0.03 |
| BA20260612P00235000 | 235.00 | 17.25 | 22.00 | 18.69 | 2 | 199 | 67.83% | -0.82 | 0.01 | -0.38 | 0.08 | -0.03 |
| BA20260612P00237500 | 237.50 | 19.50 | 25.25 | 21.04 | 2 | 1 | 79.71% | -0.80 | 0.01 | -0.47 | 0.08 | -0.03 |
| BA20260612P00240000 | 240.00 | 22.10 | 26.85 | 0.00 | 0 | 1,075 | 75.54% | -0.84 | 0.01 | -0.39 | 0.07 | -0.03 |
| BA20260612P00242500 | 242.50 | 24.60 | 30.30 | 0.00 | 0 | 5 | 90.23% | -0.82 | 0.01 | -0.51 | 0.08 | -0.03 |
| BA20260612P00245000 | 245.00 | 27.00 | 32.50 | 28.70 | 5 | 0 | 93.68% | -0.83 | 0.01 | -0.51 | 0.08 | -0.03 |
| BA20260612P00247500 | 247.50 | 29.50 | 34.80 | 0.00 | 0 | 0 | 95.54% | -0.84 | 0.01 | -0.49 | 0.07 | -0.03 |
| BA20260612P00250000 | 250.00 | 31.90 | 37.75 | 33.85 | 1 | 0 | 103.45% | -0.84 | 0.01 | -0.54 | 0.07 | -0.03 |
| BA20260612P00252500 | 252.50 | 34.30 | 41.20 | 0.00 | 0 | 0 | 109.24% | -0.84 | 0.01 | -0.56 | 0.07 | -0.03 |
| BA20260612P00255000 | 255.00 | 36.30 | 43.55 | 0.00 | 0 | 0 | 115.64% | -0.84 | 0.01 | -0.60 | 0.07 | -0.03 |
| BA20260612P00257500 | 257.50 | 39.10 | 45.40 | 0.00 | 0 | 0 | 121.30% | -0.84 | 0.01 | -0.62 | 0.07 | -0.03 |
| BA20260612P00260000 | 260.00 | 41.80 | 47.25 | 0.00 | 0 | 0 | 115.93% | -0.86 | 0.01 | -0.52 | 0.06 | -0.03 |
| BA20260612P00262500 | 262.50 | 44.30 | 50.00 | 0.00 | 0 | 0 | 123.76% | -0.86 | 0.01 | -0.58 | 0.07 | -0.03 |
| BA20260612P00265000 | 265.00 | 47.00 | 52.65 | 0.00 | 0 | 0 | 129.99% | -0.86 | 0.01 | -0.61 | 0.07 | -0.03 |
| BA20260612P00270000 | 270.00 | 51.80 | 57.05 | 0.00 | 0 | 0 | 127.95% | -0.88 | 0.01 | -0.51 | 0.06 | -0.03 |
| BA20260612P00275000 | 275.00 | 57.00 | 61.90 | 0.00 | 0 | 0 | 132.42% | -0.89 | 0.00 | -0.49 | 0.05 | -0.03 |
| BA20260612P00280000 | 280.00 | 62.00 | 67.00 | 0.00 | 0 | 0 | 141.19% | -0.89 | 0.00 | -0.52 | 0.05 | -0.03 |
| BA20260612P00285000 | 285.00 | 67.00 | 72.65 | 0.00 | 0 | 0 | 159.48% | -0.88 | 0.00 | -0.66 | 0.06 | -0.04 |
| BA20260612P00290000 | 290.00 | 71.80 | 77.30 | 0.00 | 0 | 0 | 160.11% | -0.89 | 0.00 | -0.61 | 0.06 | -0.04 |
| BA20260612P00295000 | 295.00 | 77.00 | 82.65 | 0.00 | 0 | 0 | 172.88% | -0.88 | 0.00 | -0.69 | 0.06 | -0.04 |
| BA20260612P00300000 | 300.00 | 81.80 | 87.85 | 0.00 | 0 | 0 | 179.31% | -0.89 | 0.00 | -0.70 | 0.06 | -0.04 |
| BA20260612P00305000 | 305.00 | 87.00 | 92.50 | 0.00 | 0 | 0 | 182.81% | -0.89 | 0.00 | -0.67 | 0.05 | -0.04 |
| BA20260612P00310000 | 310.00 | 91.80 | 97.85 | 0.00 | 0 | 0 | 195.26% | -0.89 | 0.00 | -0.76 | 0.06 | -0.04 |
