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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CARG20260618C00020000 | 20.00 | 6.30 | 9.60 | 0.00 | 0 | 0 | 232.80% | 0.85 | 0.02 | -0.11 | 0.01 | 0.01 |
| CARG20260618C00021000 | 21.00 | 5.40 | 8.60 | 0.00 | 0 | 0 | 196.95% | 0.84 | 0.02 | -0.10 | 0.01 | 0.01 |
| CARG20260618C00022000 | 22.00 | 4.60 | 7.60 | 0.00 | 0 | 0 | 169.90% | 0.83 | 0.03 | -0.09 | 0.01 | 0.01 |
| CARG20260618C00023000 | 23.00 | 3.30 | 6.60 | 0.00 | 0 | 0 | 150.55% | 0.81 | 0.04 | -0.08 | 0.02 | 0.01 |
| CARG20260618C00024000 | 24.00 | 2.55 | 5.00 | 0.00 | 0 | 0 | 42.93% | 0.99 | 0.03 | -0.00 | 0.00 | 0.01 |
| CARG20260618C00025000 | 25.00 | 2.20 | 4.60 | 0.00 | 0 | 0 | 70.17% | 0.83 | 0.07 | -0.04 | 0.01 | 0.01 |
| CARG20260618C00026000 | 26.00 | 1.75 | 3.00 | 2.30 | 15 | 15 | 53.27% | 0.80 | 0.10 | -0.03 | 0.02 | 0.01 |
| CARG20260618C00027000 | 27.00 | 0.75 | 3.30 | 0.00 | 0 | 0 | 70.17% | 0.65 | 0.10 | -0.05 | 0.02 | 0.01 |
| CARG20260618C00028000 | 28.00 | 0.55 | 1.70 | 0.00 | 0 | 70 | 42.04% | 0.54 | 0.18 | -0.03 | 0.02 | 0.01 |
| CARG20260618C00029000 | 29.00 | 0.00 | 1.25 | 0.60 | 10 | 36 | 42.86% | 0.38 | 0.16 | -0.03 | 0.02 | 0.00 |
| CARG20260618C00030000 | 30.00 | 0.20 | 0.95 | 0.00 | 0 | 21 | 51.08% | 0.28 | 0.12 | -0.03 | 0.02 | 0.00 |
| CARG20260618C00031000 | 31.00 | 0.00 | 0.45 | 0.00 | 0 | 309 | 48.88% | 0.17 | 0.10 | -0.02 | 0.01 | 0.00 |
| CARG20260618C00032000 | 32.00 | 0.05 | 0.65 | 0.00 | 0 | 4 | 60.80% | 0.16 | 0.07 | -0.03 | 0.01 | 0.00 |
| CARG20260618C00033000 | 33.00 | 0.00 | 1.15 | 0.00 | 0 | 17 | 79.73% | 0.18 | 0.06 | -0.04 | 0.01 | 0.00 |
| CARG20260618C00034000 | 34.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 89.02% | 0.16 | 0.05 | -0.04 | 0.01 | 0.00 |
| CARG20260618C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 97.75% | 0.15 | 0.04 | -0.04 | 0.01 | 0.00 |
| CARG20260618C00036000 | 36.00 | 0.00 | 0.95 | 0.00 | 0 | 21 | 113.83% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
| CARG20260618C00037000 | 37.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 121.94% | 0.16 | 0.04 | -0.06 | 0.01 | 0.00 |
| CARG20260618C00038000 | 38.00 | 0.00 | 0.95 | 0.00 | 0 | 7 | 121.29% | 0.13 | 0.03 | -0.05 | 0.01 | 0.00 |
| CARG20260618C00039000 | 39.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 130.67% | 0.13 | 0.03 | -0.05 | 0.01 | 0.00 |
| CARG20260618C00040000 | 40.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 144.11% | 0.14 | 0.03 | -0.06 | 0.01 | 0.00 |
| CARG20260618C00041000 | 41.00 | 0.00 | 0.95 | 0.00 | 0 | 20 | 150.89% | 0.13 | 0.03 | -0.06 | 0.01 | 0.00 |
| CARG20260618C00042000 | 42.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 148.14% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| CARG20260618C00043000 | 43.00 | 0.00 | 0.95 | 0.00 | 0 | 25 | 163.68% | 0.13 | 0.02 | -0.06 | 0.01 | 0.00 |
| CARG20260618C00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 175.59% | 0.12 | 0.02 | -0.07 | 0.01 | 0.00 |
| CARG20260618C00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 202.24% | 0.11 | 0.02 | -0.07 | 0.01 | 0.00 |
| CARG20260618C00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 214.11% | 0.09 | 0.01 | -0.06 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CARG20260618P00020000 | 20.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 207.44% | -0.15 | 0.02 | -0.10 | 0.01 | -0.00 |
| CARG20260618P00021000 | 21.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 128.59% | -0.10 | 0.03 | -0.04 | 0.01 | -0.00 |
| CARG20260618P00022000 | 22.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 113.07% | -0.12 | 0.03 | -0.04 | 0.01 | -0.00 |
| CARG20260618P00023000 | 23.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 97.90% | -0.13 | 0.04 | -0.04 | 0.01 | -0.00 |
| CARG20260618P00024000 | 24.00 | 0.00 | 1.15 | 0.00 | 0 | 5 | 82.95% | -0.15 | 0.05 | -0.04 | 0.01 | -0.00 |
| CARG20260618P00025000 | 25.00 | 0.00 | 1.20 | 0.00 | 0 | 28 | 76.46% | -0.20 | 0.07 | -0.04 | 0.02 | -0.00 |
| CARG20260618P00026000 | 26.00 | 0.25 | 0.50 | 0.00 | 0 | 5 | 51.24% | -0.22 | 0.11 | -0.03 | 0.02 | -0.00 |
| CARG20260618P00027000 | 27.00 | 0.10 | 1.25 | 0.00 | 0 | 169 | 52.04% | -0.35 | 0.14 | -0.04 | 0.02 | -0.00 |
| CARG20260618P00028000 | 28.00 | 1.00 | 1.60 | 0.00 | 0 | 51 | 52.90% | -0.50 | 0.15 | -0.05 | 0.02 | -0.00 |
| CARG20260618P00029000 | 29.00 | 0.60 | 2.45 | 0.00 | 0 | 1 | 67.34% | -0.60 | 0.12 | -0.06 | 0.02 | -0.00 |
| CARG20260618P00030000 | 30.00 | 1.50 | 3.70 | 0.00 | 0 | 2 | 47.24% | -0.84 | 0.16 | -0.04 | 0.01 | -0.00 |
| CARG20260618P00031000 | 31.00 | 2.45 | 4.40 | 0.00 | 0 | 16 | 94.46% | -0.70 | 0.08 | -0.07 | 0.02 | -0.01 |
| CARG20260618P00032000 | 32.00 | 3.00 | 5.50 | 0.00 | 0 | 4 | 122.94% | -0.68 | 0.06 | -0.09 | 0.02 | -0.01 |
| CARG20260618P00033000 | 33.00 | 4.00 | 6.50 | 0.00 | 0 | 3 | 134.97% | -0.70 | 0.05 | -0.10 | 0.02 | -0.01 |
| CARG20260618P00034000 | 34.00 | 4.70 | 7.50 | 0.00 | 0 | 0 | 156.83% | -0.70 | 0.04 | -0.11 | 0.02 | -0.01 |
| CARG20260618P00035000 | 35.00 | 6.20 | 8.30 | 0.00 | 0 | 1 | 133.07% | -0.79 | 0.05 | -0.08 | 0.02 | -0.01 |
| CARG20260618P00036000 | 36.00 | 6.50 | 9.80 | 0.00 | 0 | 3 | 193.61% | -0.69 | 0.04 | -0.14 | 0.02 | -0.01 |
| CARG20260618P00037000 | 37.00 | 8.20 | 10.20 | 0.00 | 0 | 5 | 151.21% | -0.81 | 0.04 | -0.09 | 0.02 | -0.01 |
| CARG20260618P00038000 | 38.00 | 9.30 | 11.40 | 0.00 | 0 | 8 | 166.29% | -0.80 | 0.03 | -0.10 | 0.02 | -0.01 |
| CARG20260618P00039000 | 39.00 | 9.90 | 12.20 | 0.00 | 0 | 0 | 160.40% | -0.84 | 0.03 | -0.09 | 0.01 | -0.01 |
| CARG20260618P00040000 | 40.00 | 10.50 | 13.80 | 0.00 | 0 | 0 | 230.15% | -0.72 | 0.03 | -0.16 | 0.02 | -0.01 |
| CARG20260618P00041000 | 41.00 | 11.50 | 14.80 | 0.00 | 0 | 0 | 238.30% | -0.73 | 0.03 | -0.16 | 0.02 | -0.01 |
| CARG20260618P00042000 | 42.00 | 12.50 | 15.80 | 0.00 | 0 | 0 | 246.12% | -0.74 | 0.03 | -0.16 | 0.02 | -0.01 |
| CARG20260618P00043000 | 43.00 | 13.50 | 16.80 | 0.00 | 0 | 0 | 253.64% | -0.74 | 0.02 | -0.17 | 0.02 | -0.01 |
| CARG20260618P00045000 | 45.00 | 15.60 | 18.50 | 0.00 | 0 | 0 | 237.53% | -0.80 | 0.02 | -0.14 | 0.02 | -0.01 |
| CARG20260618P00050000 | 50.00 | 20.50 | 23.80 | 0.00 | 0 | 0 | 299.52% | -0.77 | 0.02 | -0.19 | 0.02 | -0.01 |
| CARG20260618P00055000 | 55.00 | 25.60 | 28.60 | 0.00 | 0 | 0 | 314.28% | -0.80 | 0.02 | -0.18 | 0.02 | -0.01 |
