Scadenza
Puts
per la data del mercato June 04, 2026
Calls
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CF20260612P00070000 | 70.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 221.90% | -0.04 | 0.00 | -0.20 | 0.02 | -0.00 |
| CF20260612P00075000 | 75.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 196.81% | -0.05 | 0.00 | -0.20 | 0.02 | -0.00 |
| CF20260612P00080000 | 80.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 173.12% | -0.05 | 0.00 | -0.19 | 0.02 | -0.00 |
| CF20260612P00085000 | 85.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 151.81% | -0.06 | 0.00 | -0.19 | 0.02 | -0.00 |
| CF20260612P00090000 | 90.00 | 0.00 | 0.15 | 0.00 | 0 | 3 | 84.44% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| CF20260612P00095000 | 95.00 | 0.00 | 1.65 | 0.00 | 0 | 8 | 111.85% | -0.09 | 0.01 | -0.19 | 0.03 | -0.00 |
| CF20260612P00097000 | 97.00 | 0.00 | 1.60 | 0.00 | 0 | 2 | 102.59% | -0.09 | 0.01 | -0.18 | 0.03 | -0.00 |
| CF20260612P00098000 | 98.00 | 0.00 | 1.60 | 0.00 | 0 | 3 | 98.44% | -0.10 | 0.01 | -0.18 | 0.03 | -0.00 |
| CF20260612P00099000 | 99.00 | 0.00 | 0.40 | 0.00 | 0 | 13 | 68.21% | -0.04 | 0.01 | -0.06 | 0.02 | -0.00 |
| CF20260612P00100000 | 100.00 | 0.05 | 0.25 | 0.10 | 1 | 20 | 59.48% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| CF20260612P00101000 | 101.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 63.07% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| CF20260612P00102000 | 102.00 | 0.00 | 0.50 | 0.00 | 0 | 9 | 61.07% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| CF20260612P00103000 | 103.00 | 0.00 | 0.50 | 0.00 | 0 | 5 | 57.69% | -0.06 | 0.01 | -0.07 | 0.02 | -0.00 |
| CF20260612P00104000 | 104.00 | 0.00 | 0.50 | 0.00 | 0 | 13 | 54.30% | -0.06 | 0.01 | -0.07 | 0.02 | -0.00 |
| CF20260612P00105000 | 105.00 | 0.00 | 0.55 | 0.32 | 13 | 42 | 55.16% | -0.08 | 0.02 | -0.08 | 0.03 | -0.00 |
| CF20260612P00106000 | 106.00 | 0.20 | 0.65 | 0.43 | 8 | 603 | 54.28% | -0.09 | 0.02 | -0.10 | 0.03 | -0.00 |
| CF20260612P00107000 | 107.00 | 0.15 | 0.95 | 0.00 | 0 | 34 | 54.45% | -0.12 | 0.02 | -0.11 | 0.03 | -0.00 |
| CF20260612P00108000 | 108.00 | 0.35 | 0.70 | 0.00 | 0 | 11 | 53.29% | -0.14 | 0.02 | -0.12 | 0.04 | -0.00 |
| CF20260612P00109000 | 109.00 | 0.35 | 1.05 | 1.67 | 1 | 21 | 49.23% | -0.14 | 0.03 | -0.12 | 0.04 | -0.00 |
| CF20260612P00110000 | 110.00 | 0.65 | 0.95 | 0.80 | 17 | 42 | 49.20% | -0.17 | 0.03 | -0.14 | 0.04 | -0.00 |
| CF20260612P00111000 | 111.00 | 0.90 | 1.15 | 1.02 | 2 | 31 | 50.03% | -0.21 | 0.03 | -0.16 | 0.05 | -0.01 |
| CF20260612P00112000 | 112.00 | 1.00 | 1.40 | 0.00 | 0 | 7 | 50.46% | -0.25 | 0.04 | -0.18 | 0.06 | -0.01 |
| CF20260612P00113000 | 113.00 | 1.35 | 1.75 | 0.00 | 0 | 4 | 50.99% | -0.29 | 0.04 | -0.19 | 0.06 | -0.01 |
| CF20260612P00114000 | 114.00 | 1.70 | 2.30 | 1.89 | 1 | 256 | 52.33% | -0.34 | 0.04 | -0.21 | 0.06 | -0.01 |
| CF20260612P00115000 | 115.00 | 2.05 | 2.55 | 2.50 | 2 | 12 | 52.56% | -0.38 | 0.04 | -0.22 | 0.07 | -0.01 |
| CF20260612P00116000 | 116.00 | 2.55 | 3.10 | 0.00 | 0 | 7 | 53.99% | -0.42 | 0.04 | -0.24 | 0.07 | -0.01 |
| CF20260612P00117000 | 117.00 | 2.95 | 4.20 | 3.73 | 3 | 117 | 56.90% | -0.46 | 0.04 | -0.25 | 0.07 | -0.01 |
| CF20260612P00118000 | 118.00 | 3.40 | 5.00 | 4.15 | 2 | 8 | 60.97% | -0.50 | 0.04 | -0.27 | 0.07 | -0.01 |
| CF20260612P00119000 | 119.00 | 4.00 | 5.70 | 0.00 | 0 | 15 | 60.90% | -0.54 | 0.04 | -0.27 | 0.07 | -0.01 |
| CF20260612P00120000 | 120.00 | 4.50 | 6.30 | 6.10 | 1 | 32 | 61.84% | -0.57 | 0.04 | -0.27 | 0.07 | -0.01 |
| CF20260612P00121000 | 121.00 | 5.30 | 6.80 | 6.40 | 3 | 14 | 58.36% | -0.62 | 0.04 | -0.25 | 0.07 | -0.01 |
| CF20260612P00122000 | 122.00 | 5.40 | 7.50 | 0.00 | 0 | 60 | 55.76% | -0.66 | 0.04 | -0.23 | 0.06 | -0.02 |
| CF20260612P00123000 | 123.00 | 5.90 | 8.40 | 0.00 | 0 | 597 | 53.98% | -0.70 | 0.04 | -0.21 | 0.06 | -0.02 |
| CF20260612P00124000 | 124.00 | 6.70 | 9.00 | 0.00 | 0 | 11 | 54.04% | -0.74 | 0.03 | -0.20 | 0.06 | -0.02 |
| CF20260612P00125000 | 125.00 | 7.50 | 9.70 | 0.00 | 0 | 10 | 53.68% | -0.77 | 0.03 | -0.18 | 0.05 | -0.02 |
| CF20260612P00126000 | 126.00 | 8.30 | 10.50 | 0.00 | 0 | 1 | 53.34% | -0.80 | 0.03 | -0.16 | 0.05 | -0.02 |
| CF20260612P00127000 | 127.00 | 9.10 | 11.30 | 0.00 | 0 | 2 | 51.35% | -0.84 | 0.03 | -0.14 | 0.04 | -0.02 |
| CF20260612P00128000 | 128.00 | 10.00 | 12.30 | 0.00 | 0 | 1 | 52.17% | -0.86 | 0.03 | -0.13 | 0.04 | -0.02 |
| CF20260612P00129000 | 129.00 | 10.60 | 13.10 | 0.00 | 0 | 1 | 46.19% | -0.91 | 0.02 | -0.08 | 0.03 | -0.02 |
| CF20260612P00130000 | 130.00 | 11.80 | 14.10 | 0.00 | 0 | 0 | 52.48% | -0.90 | 0.02 | -0.10 | 0.03 | -0.02 |
| CF20260612P00131000 | 131.00 | 12.50 | 15.00 | 0.00 | 0 | 0 | 35.97% | -0.99 | 0.01 | -0.02 | 0.01 | -0.01 |
| CF20260612P00132000 | 132.00 | 13.70 | 15.90 | 0.00 | 0 | 0 | 54.41% | -0.92 | 0.02 | -0.09 | 0.03 | -0.02 |
| CF20260612P00133000 | 133.00 | 14.80 | 16.90 | 0.00 | 0 | 5 | 62.62% | -0.90 | 0.02 | -0.12 | 0.03 | -0.02 |
| CF20260612P00134000 | 134.00 | 15.10 | 17.90 | 0.00 | 0 | 0 | 89.28% | -0.82 | 0.02 | -0.25 | 0.05 | -0.02 |
| CF20260612P00135000 | 135.00 | 16.70 | 18.80 | 0.00 | 0 | 0 | 59.89% | -0.94 | 0.01 | -0.08 | 0.02 | -0.01 |
| CF20260612P00136000 | 136.00 | 17.50 | 19.70 | 0.00 | 0 | 0 | 46.15% | -0.99 | 0.01 | -0.02 | 0.00 | -0.01 |
| CF20260612P00137000 | 137.00 | 18.00 | 21.00 | 0.00 | 0 | 0 | 100.95% | -0.83 | 0.01 | -0.28 | 0.04 | -0.02 |
| CF20260612P00138000 | 138.00 | 19.50 | 22.00 | 0.00 | 0 | 0 | 64.36% | -0.95 | 0.01 | -0.07 | 0.02 | -0.01 |
| CF20260612P00139000 | 139.00 | 19.90 | 23.30 | 0.00 | 0 | 0 | 51.94% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| CF20260612P00140000 | 140.00 | 20.90 | 23.80 | 0.00 | 0 | 0 | 105.09% | -0.85 | 0.01 | -0.26 | 0.04 | -0.02 |
| CF20260612P00141000 | 141.00 | 21.90 | 24.80 | 0.00 | 0 | 0 | 107.93% | -0.85 | 0.01 | -0.26 | 0.04 | -0.02 |
| CF20260612P00145000 | 145.00 | 25.90 | 29.30 | 0.00 | 0 | 0 | 62.94% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| CF20260612P00150000 | 150.00 | 30.90 | 33.70 | 0.00 | 0 | 0 | 128.91% | -0.88 | 0.01 | -0.27 | 0.03 | -0.02 |
| CF20260612P00155000 | 155.00 | 35.90 | 38.80 | 0.00 | 0 | 0 | 143.91% | -0.88 | 0.01 | -0.30 | 0.03 | -0.02 |
| CF20260612P00160000 | 160.00 | 40.90 | 44.10 | 0.00 | 0 | 0 | 164.16% | -0.87 | 0.01 | -0.36 | 0.04 | -0.02 |
| CF20260612P00165000 | 165.00 | 45.90 | 49.20 | 0.00 | 0 | 0 | 178.22% | -0.87 | 0.01 | -0.38 | 0.04 | -0.02 |
| CF20260612P00170000 | 170.00 | 50.90 | 54.20 | 0.00 | 0 | 0 | 188.97% | -0.88 | 0.01 | -0.39 | 0.03 | -0.02 |
| CF20260612P00175000 | 175.00 | 55.90 | 59.20 | 0.00 | 0 | 0 | 199.23% | -0.88 | 0.01 | -0.40 | 0.03 | -0.02 |
| CF20260612P00180000 | 180.00 | 60.90 | 64.20 | 0.00 | 0 | 0 | 209.06% | -0.89 | 0.01 | -0.41 | 0.03 | -0.02 |
| CF20260612P00185000 | 185.00 | 66.00 | 69.30 | 0.00 | 0 | 0 | 136.36% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| CF20260612P00190000 | 190.00 | 70.90 | 74.20 | 0.00 | 0 | 0 | 227.53% | -0.89 | 0.00 | -0.43 | 0.03 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CF20260612C00070000 | 70.00 | 46.10 | 49.20 | 0.00 | 0 | 0 | 173.03% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| CF20260612C00075000 | 75.00 | 41.20 | 44.20 | 0.00 | 0 | 0 | 158.04% | 0.98 | 0.00 | -0.07 | 0.01 | 0.02 |
| CF20260612C00080000 | 80.00 | 36.30 | 39.20 | 0.00 | 0 | 0 | 142.52% | 0.97 | 0.00 | -0.08 | 0.01 | 0.02 |
| CF20260612C00085000 | 85.00 | 31.30 | 34.20 | 0.00 | 0 | 0 | 122.73% | 0.97 | 0.00 | -0.08 | 0.01 | 0.02 |
| CF20260612C00090000 | 90.00 | 26.30 | 29.20 | 0.00 | 0 | 0 | 103.88% | 0.96 | 0.00 | -0.08 | 0.01 | 0.02 |
| CF20260612C00095000 | 95.00 | 21.30 | 24.20 | 0.00 | 0 | 1 | 85.77% | 0.96 | 0.01 | -0.07 | 0.02 | 0.02 |
| CF20260612C00097000 | 97.00 | 19.40 | 22.20 | 0.00 | 0 | 0 | 81.62% | 0.95 | 0.01 | -0.08 | 0.02 | 0.02 |
| CF20260612C00098000 | 98.00 | 18.40 | 21.30 | 0.00 | 0 | 0 | 80.62% | 0.94 | 0.01 | -0.09 | 0.02 | 0.02 |
| CF20260612C00099000 | 99.00 | 17.50 | 20.30 | 0.00 | 0 | 0 | 79.31% | 0.93 | 0.01 | -0.10 | 0.02 | 0.02 |
| CF20260612C00100000 | 100.00 | 16.50 | 19.30 | 0.00 | 0 | 2 | 75.60% | 0.93 | 0.01 | -0.10 | 0.02 | 0.02 |
| CF20260612C00101000 | 101.00 | 15.40 | 17.80 | 0.00 | 0 | 0 | 54.70% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| CF20260612C00102000 | 102.00 | 14.60 | 17.40 | 0.00 | 0 | 0 | 72.10% | 0.91 | 0.01 | -0.12 | 0.03 | 0.02 |
| CF20260612C00103000 | 103.00 | 14.00 | 15.80 | 0.00 | 0 | 0 | 64.51% | 0.92 | 0.01 | -0.10 | 0.03 | 0.02 |
| CF20260612C00104000 | 104.00 | 12.60 | 14.90 | 0.00 | 0 | 0 | 54.44% | 0.94 | 0.01 | -0.07 | 0.02 | 0.02 |
| CF20260612C00105000 | 105.00 | 11.80 | 13.90 | 13.30 | 2 | 0 | 55.24% | 0.92 | 0.02 | -0.08 | 0.03 | 0.02 |
| CF20260612C00106000 | 106.00 | 10.80 | 13.10 | 0.00 | 0 | 0 | 55.16% | 0.90 | 0.02 | -0.10 | 0.03 | 0.02 |
| CF20260612C00107000 | 107.00 | 9.90 | 12.20 | 10.85 | 1 | 1 | 54.46% | 0.88 | 0.02 | -0.11 | 0.03 | 0.02 |
| CF20260612C00108000 | 108.00 | 9.10 | 11.10 | 9.95 | 1 | 1 | 51.93% | 0.87 | 0.02 | -0.12 | 0.04 | 0.02 |
| CF20260612C00109000 | 109.00 | 8.20 | 10.40 | 0.00 | 0 | 0 | 52.87% | 0.84 | 0.03 | -0.14 | 0.04 | 0.02 |
| CF20260612C00110000 | 110.00 | 7.40 | 9.60 | 0.00 | 0 | 1 | 52.96% | 0.81 | 0.03 | -0.16 | 0.05 | 0.02 |
| CF20260612C00111000 | 111.00 | 6.60 | 8.80 | 0.00 | 0 | 0 | 52.22% | 0.78 | 0.03 | -0.17 | 0.05 | 0.02 |
| CF20260612C00112000 | 112.00 | 5.80 | 8.10 | 0.00 | 0 | 0 | 52.01% | 0.74 | 0.04 | -0.18 | 0.06 | 0.02 |
| CF20260612C00113000 | 113.00 | 5.40 | 7.20 | 0.00 | 0 | 13 | 52.84% | 0.70 | 0.04 | -0.20 | 0.06 | 0.02 |
| CF20260612C00114000 | 114.00 | 4.30 | 6.80 | 0.00 | 0 | 14 | 51.48% | 0.67 | 0.04 | -0.21 | 0.06 | 0.02 |
| CF20260612C00115000 | 115.00 | 4.40 | 5.90 | 0.00 | 0 | 113 | 54.76% | 0.62 | 0.04 | -0.23 | 0.07 | 0.01 |
| CF20260612C00116000 | 116.00 | 4.20 | 5.20 | 5.60 | 13 | 22 | 51.35% | 0.58 | 0.04 | -0.22 | 0.07 | 0.01 |
| CF20260612C00117000 | 117.00 | 3.70 | 5.10 | 0.00 | 0 | 23 | 57.56% | 0.54 | 0.04 | -0.26 | 0.07 | 0.01 |
| CF20260612C00118000 | 118.00 | 3.20 | 4.30 | 0.00 | 0 | 3 | 55.87% | 0.50 | 0.04 | -0.25 | 0.07 | 0.01 |
| CF20260612C00119000 | 119.00 | 2.70 | 4.20 | 0.00 | 0 | 17 | 57.94% | 0.46 | 0.04 | -0.26 | 0.07 | 0.01 |
| CF20260612C00120000 | 120.00 | 2.40 | 2.85 | 2.57 | 27 | 63 | 51.70% | 0.41 | 0.04 | -0.22 | 0.07 | 0.01 |
| CF20260612C00121000 | 121.00 | 1.75 | 2.45 | 1.90 | 2 | 8 | 57.93% | 0.38 | 0.04 | -0.25 | 0.07 | 0.01 |
| CF20260612C00122000 | 122.00 | 1.75 | 2.55 | 1.70 | 5 | 109 | 54.53% | 0.34 | 0.04 | -0.22 | 0.06 | 0.01 |
| CF20260612C00123000 | 123.00 | 1.40 | 2.40 | 1.14 | 1 | 134 | 51.87% | 0.29 | 0.04 | -0.20 | 0.06 | 0.01 |
| CF20260612C00124000 | 124.00 | 1.25 | 2.00 | 1.72 | 2 | 29 | 55.34% | 0.27 | 0.03 | -0.20 | 0.06 | 0.01 |
| CF20260612C00125000 | 125.00 | 0.95 | 1.45 | 1.07 | 6 | 92 | 53.48% | 0.23 | 0.03 | -0.18 | 0.05 | 0.01 |
| CF20260612C00126000 | 126.00 | 0.65 | 1.55 | 0.80 | 3 | 32 | 55.90% | 0.21 | 0.03 | -0.18 | 0.05 | 0.01 |
| CF20260612C00127000 | 127.00 | 0.55 | 1.90 | 0.00 | 0 | 38 | 59.07% | 0.20 | 0.03 | -0.18 | 0.05 | 0.00 |
| CF20260612C00128000 | 128.00 | 0.30 | 1.25 | 0.00 | 0 | 7 | 55.40% | 0.16 | 0.03 | -0.14 | 0.04 | 0.00 |
| CF20260612C00129000 | 129.00 | 0.20 | 1.30 | 0.00 | 0 | 43 | 58.06% | 0.15 | 0.02 | -0.15 | 0.04 | 0.00 |
| CF20260612C00130000 | 130.00 | 0.05 | 0.80 | 0.00 | 0 | 87 | 52.05% | 0.10 | 0.02 | -0.10 | 0.03 | 0.00 |
| CF20260612C00131000 | 131.00 | 0.05 | 0.75 | 0.00 | 0 | 4 | 54.05% | 0.10 | 0.02 | -0.10 | 0.03 | 0.00 |
| CF20260612C00132000 | 132.00 | 0.10 | 0.85 | 0.00 | 0 | 12 | 58.52% | 0.10 | 0.02 | -0.11 | 0.03 | 0.00 |
| CF20260612C00133000 | 133.00 | 0.05 | 0.75 | 0.00 | 0 | 8 | 59.51% | 0.09 | 0.02 | -0.10 | 0.03 | 0.00 |
| CF20260612C00134000 | 134.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 61.22% | 0.08 | 0.01 | -0.10 | 0.03 | 0.00 |
| CF20260612C00135000 | 135.00 | 0.00 | 1.50 | 0.05 | 10 | 44 | 76.16% | 0.12 | 0.02 | -0.16 | 0.04 | 0.00 |
| CF20260612C00136000 | 136.00 | 0.00 | 1.60 | 0.00 | 0 | 10 | 80.42% | 0.12 | 0.01 | -0.17 | 0.04 | 0.00 |
| CF20260612C00137000 | 137.00 | 0.00 | 1.60 | 0.00 | 0 | 4 | 83.22% | 0.12 | 0.01 | -0.18 | 0.03 | 0.00 |
| CF20260612C00138000 | 138.00 | 0.00 | 1.65 | 0.00 | 0 | 9 | 86.71% | 0.12 | 0.01 | -0.18 | 0.03 | 0.00 |
| CF20260612C00139000 | 139.00 | 0.00 | 1.65 | 0.00 | 0 | 6 | 89.43% | 0.12 | 0.01 | -0.18 | 0.03 | 0.00 |
| CF20260612C00140000 | 140.00 | 0.00 | 1.65 | 0.00 | 0 | 31 | 92.11% | 0.11 | 0.01 | -0.19 | 0.03 | 0.00 |
| CF20260612C00141000 | 141.00 | 0.00 | 1.70 | 0.00 | 0 | 13 | 95.51% | 0.11 | 0.01 | -0.19 | 0.03 | 0.00 |
| CF20260612C00145000 | 145.00 | 0.00 | 1.60 | 0.00 | 0 | 5 | 104.13% | 0.10 | 0.01 | -0.19 | 0.03 | 0.00 |
| CF20260612C00150000 | 150.00 | 0.00 | 0.95 | 0.00 | 0 | 7 | 103.25% | 0.07 | 0.01 | -0.13 | 0.02 | 0.00 |
| CF20260612C00155000 | 155.00 | 0.00 | 1.45 | 0.00 | 0 | 8 | 124.51% | 0.08 | 0.01 | -0.19 | 0.03 | 0.00 |
| CF20260612C00160000 | 160.00 | 0.00 | 1.45 | 0.00 | 0 | 50 | 135.02% | 0.08 | 0.01 | -0.20 | 0.02 | 0.00 |
| CF20260612C00165000 | 165.00 | 0.00 | 1.45 | 0.00 | 0 | 30 | 145.02% | 0.07 | 0.01 | -0.20 | 0.02 | 0.00 |
| CF20260612C00170000 | 170.00 | 0.00 | 1.45 | 0.00 | 0 | 15 | 154.55% | 0.07 | 0.00 | -0.21 | 0.02 | 0.00 |
| CF20260612C00175000 | 175.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 162.51% | 0.06 | 0.00 | -0.20 | 0.02 | 0.00 |
| CF20260612C00180000 | 180.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 171.20% | 0.06 | 0.00 | -0.21 | 0.02 | 0.00 |
| CF20260612C00185000 | 185.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 179.55% | 0.06 | 0.00 | -0.21 | 0.02 | 0.00 |
| CF20260612C00190000 | 190.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 187.58% | 0.06 | 0.00 | -0.21 | 0.02 | 0.00 |
