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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBEU20260618C00050000 | 50.00 | 26.70 | 29.00 | 0.00 | 0 | 0 | 182.31% | 0.92 | 0.01 | -0.14 | 0.02 | 0.01 |
| BBEU20260618C00055000 | 55.00 | 21.60 | 24.00 | 0.00 | 0 | 0 | 151.03% | 0.91 | 0.01 | -0.13 | 0.03 | 0.01 |
| BBEU20260618C00060000 | 60.00 | 16.60 | 19.00 | 0.00 | 0 | 0 | 121.83% | 0.89 | 0.01 | -0.13 | 0.03 | 0.01 |
| BBEU20260618C00065000 | 65.00 | 11.60 | 14.20 | 0.00 | 0 | 0 | 99.72% | 0.85 | 0.02 | -0.13 | 0.04 | 0.02 |
| BBEU20260618C00066000 | 66.00 | 10.60 | 13.20 | 0.00 | 0 | 0 | 94.06% | 0.84 | 0.02 | -0.13 | 0.04 | 0.02 |
| BBEU20260618C00067000 | 67.00 | 9.70 | 12.10 | 0.00 | 0 | 0 | 85.77% | 0.84 | 0.02 | -0.12 | 0.04 | 0.02 |
| BBEU20260618C00068000 | 68.00 | 8.70 | 11.10 | 0.00 | 0 | 0 | 80.22% | 0.83 | 0.02 | -0.11 | 0.04 | 0.02 |
| BBEU20260618C00069000 | 69.00 | 7.70 | 10.10 | 0.00 | 0 | 0 | 74.66% | 0.82 | 0.02 | -0.11 | 0.04 | 0.02 |
| BBEU20260618C00070000 | 70.00 | 6.80 | 9.10 | 0.00 | 0 | 0 | 69.08% | 0.80 | 0.03 | -0.10 | 0.04 | 0.02 |
| BBEU20260618C00071000 | 71.00 | 5.80 | 8.20 | 0.00 | 0 | 0 | 28.89% | 0.96 | 0.03 | -0.02 | 0.01 | 0.01 |
| BBEU20260618C00072000 | 72.00 | 4.70 | 7.20 | 0.00 | 0 | 0 | 59.95% | 0.77 | 0.03 | -0.10 | 0.05 | 0.02 |
| BBEU20260618C00073000 | 73.00 | 3.90 | 6.30 | 0.00 | 0 | 0 | 26.72% | 0.90 | 0.05 | -0.03 | 0.03 | 0.01 |
| BBEU20260618C00074000 | 74.00 | 2.95 | 5.40 | 0.00 | 0 | 0 | 25.01% | 0.86 | 0.06 | -0.03 | 0.03 | 0.01 |
| BBEU20260618C00075000 | 75.00 | 2.10 | 4.50 | 0.00 | 0 | 0 | 23.63% | 0.80 | 0.08 | -0.04 | 0.04 | 0.02 |
| BBEU20260618C00076000 | 76.00 | 1.25 | 3.80 | 0.00 | 0 | 0 | 23.05% | 0.72 | 0.10 | -0.04 | 0.05 | 0.02 |
| BBEU20260618C00077000 | 77.00 | 0.60 | 2.80 | 0.00 | 0 | 0 | 19.99% | 0.62 | 0.13 | -0.04 | 0.06 | 0.01 |
| BBEU20260618C00078000 | 78.00 | 0.05 | 2.10 | 0.00 | 0 | 0 | 18.65% | 0.49 | 0.14 | -0.04 | 0.06 | 0.01 |
| BBEU20260618C00079000 | 79.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 21.84% | 0.38 | 0.11 | -0.05 | 0.06 | 0.01 |
| BBEU20260618C00080000 | 80.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 25.36% | 0.30 | 0.09 | -0.05 | 0.05 | 0.01 |
| BBEU20260618C00081000 | 81.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 28.96% | 0.25 | 0.07 | -0.05 | 0.05 | 0.01 |
| BBEU20260618C00082000 | 82.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 32.52% | 0.22 | 0.06 | -0.05 | 0.05 | 0.01 |
| BBEU20260618C00083000 | 83.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 36.26% | 0.20 | 0.05 | -0.05 | 0.04 | 0.01 |
| BBEU20260618C00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 44.25% | 0.17 | 0.04 | -0.06 | 0.04 | 0.00 |
| BBEU20260618C00090000 | 90.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 61.10% | 0.13 | 0.02 | -0.07 | 0.03 | 0.00 |
| BBEU20260618C00095000 | 95.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 76.43% | 0.11 | 0.02 | -0.07 | 0.03 | 0.00 |
| BBEU20260618C00100000 | 100.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 90.22% | 0.09 | 0.01 | -0.08 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBEU20260618P00050000 | 50.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 151.74% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| BBEU20260618P00055000 | 55.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 124.54% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| BBEU20260618P00060000 | 60.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 99.15% | -0.08 | 0.01 | -0.08 | 0.02 | -0.00 |
| BBEU20260618P00065000 | 65.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 75.92% | -0.10 | 0.02 | -0.07 | 0.03 | -0.00 |
| BBEU20260618P00066000 | 66.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 71.13% | -0.11 | 0.02 | -0.07 | 0.03 | -0.00 |
| BBEU20260618P00067000 | 67.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 66.35% | -0.11 | 0.02 | -0.07 | 0.03 | -0.00 |
| BBEU20260618P00068000 | 68.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 60.75% | -0.12 | 0.02 | -0.06 | 0.03 | -0.00 |
| BBEU20260618P00069000 | 69.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 57.60% | -0.13 | 0.02 | -0.07 | 0.03 | -0.00 |
| BBEU20260618P00070000 | 70.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 52.03% | -0.14 | 0.03 | -0.06 | 0.03 | -0.00 |
| BBEU20260618P00071000 | 71.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 47.91% | -0.15 | 0.03 | -0.06 | 0.04 | -0.00 |
| BBEU20260618P00072000 | 72.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 43.66% | -0.17 | 0.04 | -0.06 | 0.04 | -0.01 |
| BBEU20260618P00073000 | 73.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 39.24% | -0.19 | 0.05 | -0.06 | 0.04 | -0.01 |
| BBEU20260618P00074000 | 74.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 34.06% | -0.21 | 0.06 | -0.05 | 0.04 | -0.01 |
| BBEU20260618P00075000 | 75.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 29.74% | -0.25 | 0.07 | -0.05 | 0.05 | -0.01 |
| BBEU20260618P00076000 | 76.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 25.91% | -0.31 | 0.09 | -0.05 | 0.05 | -0.01 |
| BBEU20260618P00077000 | 77.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 20.82% | -0.38 | 0.12 | -0.04 | 0.06 | -0.01 |
| BBEU20260618P00078000 | 78.00 | 0.25 | 2.10 | 0.00 | 0 | 0 | 18.16% | -0.51 | 0.14 | -0.04 | 0.06 | -0.02 |
| BBEU20260618P00079000 | 79.00 | 0.65 | 2.80 | 0.00 | 0 | 0 | 17.34% | -0.66 | 0.14 | -0.03 | 0.06 | -0.02 |
| BBEU20260618P00080000 | 80.00 | 1.40 | 3.60 | 0.00 | 0 | 0 | 18.27% | -0.77 | 0.11 | -0.03 | 0.05 | -0.02 |
| BBEU20260618P00081000 | 81.00 | 2.15 | 4.50 | 0.00 | 0 | 0 | 18.26% | -0.86 | 0.08 | -0.02 | 0.03 | -0.03 |
| BBEU20260618P00082000 | 82.00 | 3.00 | 5.40 | 0.00 | 0 | 0 | 17.06% | -0.93 | 0.05 | -0.01 | 0.02 | -0.03 |
| BBEU20260618P00083000 | 83.00 | 4.00 | 6.40 | 0.00 | 0 | 0 | 20.21% | -0.94 | 0.04 | -0.01 | 0.02 | -0.03 |
| BBEU20260618P00085000 | 85.00 | 5.90 | 8.50 | 0.00 | 0 | 0 | 26.21% | -0.95 | 0.02 | -0.01 | 0.02 | -0.03 |
| BBEU20260618P00090000 | 90.00 | 10.90 | 13.50 | 0.00 | 0 | 0 | 40.04% | -0.96 | 0.01 | -0.01 | 0.01 | -0.03 |
| BBEU20260618P00095000 | 95.00 | 15.90 | 18.50 | 0.00 | 0 | 0 | 52.70% | -0.97 | 0.01 | -0.02 | 0.01 | -0.04 |
| BBEU20260618P00100000 | 100.00 | 20.90 | 23.50 | 0.00 | 0 | 0 | 64.50% | -0.97 | 0.01 | -0.02 | 0.01 | -0.04 |
