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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BUZZ20260618C00022000 | 22.00 | 13.90 | 16.90 | 0.00 | 0 | 0 | 281.99% | 0.91 | 0.01 | -0.13 | 0.01 | 0.01 |
| BUZZ20260618C00023000 | 23.00 | 13.20 | 15.90 | 0.00 | 0 | 0 | 264.03% | 0.91 | 0.01 | -0.13 | 0.01 | 0.01 |
| BUZZ20260618C00024000 | 24.00 | 12.30 | 15.00 | 0.00 | 0 | 0 | 246.78% | 0.90 | 0.01 | -0.13 | 0.01 | 0.01 |
| BUZZ20260618C00025000 | 25.00 | 11.20 | 14.20 | 0.00 | 0 | 0 | 230.17% | 0.89 | 0.01 | -0.13 | 0.01 | 0.01 |
| BUZZ20260618C00026000 | 26.00 | 10.20 | 13.40 | 0.00 | 0 | 0 | 214.12% | 0.88 | 0.01 | -0.12 | 0.02 | 0.01 |
| BUZZ20260618C00027000 | 27.00 | 8.80 | 12.10 | 0.00 | 0 | 0 | 198.55% | 0.87 | 0.02 | -0.12 | 0.02 | 0.01 |
| BUZZ20260618C00028000 | 28.00 | 8.00 | 11.30 | 0.00 | 0 | 0 | 71.92% | 1.00 | 0.01 | -0.00 | 0.00 | 0.01 |
| BUZZ20260618C00029000 | 29.00 | 7.30 | 10.20 | 0.00 | 0 | 0 | 77.20% | 0.99 | 0.01 | -0.01 | 0.01 | 0.01 |
| BUZZ20260618C00030000 | 30.00 | 5.80 | 9.40 | 0.00 | 0 | 0 | 164.74% | 0.83 | 0.02 | -0.12 | 0.02 | 0.01 |
| BUZZ20260618C00031000 | 31.00 | 5.30 | 8.20 | 0.00 | 0 | 1 | 59.78% | 0.98 | 0.02 | -0.01 | 0.01 | 0.01 |
| BUZZ20260618C00032000 | 32.00 | 4.00 | 7.20 | 0.00 | 0 | 0 | 40.66% | 1.00 | 0.01 | -0.00 | 0.00 | 0.01 |
| BUZZ20260618C00033000 | 33.00 | 2.55 | 6.20 | 0.00 | 0 | 0 | 120.83% | 0.77 | 0.04 | -0.10 | 0.02 | 0.01 |
| BUZZ20260618C00034000 | 34.00 | 2.10 | 4.90 | 0.00 | 0 | 0 | 34.78% | 0.96 | 0.05 | -0.01 | 0.01 | 0.01 |
| BUZZ20260618C00035000 | 35.00 | 1.35 | 4.40 | 0.00 | 0 | 0 | 41.96% | 0.84 | 0.09 | -0.03 | 0.02 | 0.01 |
| BUZZ20260618C00036000 | 36.00 | 0.70 | 3.70 | 0.00 | 0 | 0 | 45.07% | 0.72 | 0.11 | -0.04 | 0.02 | 0.01 |
| BUZZ20260618C00037000 | 37.00 | 0.45 | 2.75 | 0.00 | 0 | 1 | 48.43% | 0.60 | 0.12 | -0.05 | 0.03 | 0.01 |
| BUZZ20260618C00038000 | 38.00 | 0.10 | 2.05 | 0.00 | 0 | 0 | 44.59% | 0.47 | 0.13 | -0.05 | 0.03 | 0.01 |
| BUZZ20260618C00039000 | 39.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 56.67% | 0.39 | 0.10 | -0.06 | 0.03 | 0.00 |
| BUZZ20260618C00040000 | 40.00 | 0.00 | 2.00 | 0.00 | 0 | 6 | 67.65% | 0.34 | 0.08 | -0.07 | 0.03 | 0.00 |
| BUZZ20260618C00041000 | 41.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 50.83% | 0.20 | 0.08 | -0.04 | 0.02 | 0.00 |
| BUZZ20260618C00042000 | 42.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 59.19% | 0.18 | 0.06 | -0.04 | 0.02 | 0.00 |
| BUZZ20260618C00043000 | 43.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 67.01% | 0.16 | 0.05 | -0.04 | 0.02 | 0.00 |
| BUZZ20260618C00044000 | 44.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 74.37% | 0.15 | 0.05 | -0.05 | 0.02 | 0.00 |
| BUZZ20260618C00045000 | 45.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 81.36% | 0.14 | 0.04 | -0.05 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BUZZ20260618P00022000 | 22.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 199.61% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| BUZZ20260618P00023000 | 23.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 185.82% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| BUZZ20260618P00024000 | 24.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 172.56% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| BUZZ20260618P00025000 | 25.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 159.76% | -0.07 | 0.01 | -0.06 | 0.01 | -0.00 |
| BUZZ20260618P00026000 | 26.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 147.37% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| BUZZ20260618P00027000 | 27.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 135.35% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| BUZZ20260618P00028000 | 28.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 123.64% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| BUZZ20260618P00029000 | 29.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 112.19% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| BUZZ20260618P00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 100.96% | -0.11 | 0.03 | -0.05 | 0.01 | -0.00 |
| BUZZ20260618P00031000 | 31.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 89.90% | -0.12 | 0.03 | -0.05 | 0.01 | -0.00 |
| BUZZ20260618P00032000 | 32.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 78.94% | -0.13 | 0.04 | -0.05 | 0.01 | -0.00 |
| BUZZ20260618P00033000 | 33.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 68.00% | -0.15 | 0.05 | -0.04 | 0.02 | -0.00 |
| BUZZ20260618P00034000 | 34.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 56.97% | -0.17 | 0.07 | -0.04 | 0.02 | -0.00 |
| BUZZ20260618P00035000 | 35.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 55.18% | -0.25 | 0.09 | -0.05 | 0.02 | -0.00 |
| BUZZ20260618P00036000 | 36.00 | 0.05 | 1.55 | 0.00 | 0 | 0 | 55.11% | -0.35 | 0.10 | -0.06 | 0.03 | -0.00 |
| BUZZ20260618P00037000 | 37.00 | 0.50 | 1.70 | 0.00 | 0 | 2 | 53.84% | -0.46 | 0.12 | -0.07 | 0.03 | -0.00 |
| BUZZ20260618P00038000 | 38.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 44.30% | -0.61 | 0.16 | -0.06 | 0.03 | -0.00 |
| BUZZ20260618P00039000 | 39.00 | 0.30 | 4.90 | 0.00 | 0 | 0 | 61.44% | -0.66 | 0.11 | -0.08 | 0.02 | -0.01 |
| BUZZ20260618P00040000 | 40.00 | 1.30 | 4.20 | 0.00 | 0 | 0 | 93.08% | -0.64 | 0.07 | -0.11 | 0.03 | -0.01 |
| BUZZ20260618P00041000 | 41.00 | 2.20 | 6.00 | 0.00 | 0 | 0 | 134.82% | -0.61 | 0.04 | -0.15 | 0.03 | -0.01 |
| BUZZ20260618P00042000 | 42.00 | 3.00 | 6.00 | 0.00 | 0 | 0 | 106.44% | -0.71 | 0.05 | -0.11 | 0.02 | -0.01 |
| BUZZ20260618P00043000 | 43.00 | 4.00 | 7.90 | 0.00 | 0 | 0 | 144.54% | -0.66 | 0.04 | -0.16 | 0.03 | -0.01 |
| BUZZ20260618P00044000 | 44.00 | 5.20 | 8.10 | 0.00 | 0 | 0 | 120.36% | -0.75 | 0.04 | -0.12 | 0.02 | -0.01 |
| BUZZ20260618P00045000 | 45.00 | 6.20 | 9.20 | 0.00 | 0 | 0 | 128.72% | -0.77 | 0.04 | -0.12 | 0.02 | -0.01 |
