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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFU20260618C00001000 | 1.00 | 27.30 | 30.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CIFU20260618C00002000 | 2.00 | 26.30 | 29.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CIFU20260618C00003000 | 3.00 | 25.30 | 28.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CIFU20260618C00004000 | 4.00 | 24.30 | 27.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CIFU20260618C00005000 | 5.00 | 23.30 | 26.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CIFU20260618C00006000 | 6.00 | 22.30 | 25.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CIFU20260618C00007000 | 7.00 | 21.30 | 24.60 | 0.00 | 0 | 0 | 771.91% | 0.95 | 0.00 | -0.18 | 0.00 | 0.00 |
| CIFU20260618C00008000 | 8.00 | 20.30 | 23.40 | 0.00 | 0 | 0 | 701.20% | 0.94 | 0.00 | -0.18 | 0.01 | 0.00 |
| CIFU20260618C00009000 | 9.00 | 19.30 | 22.40 | 0.00 | 0 | 0 | 624.25% | 0.94 | 0.00 | -0.18 | 0.01 | 0.00 |
| CIFU20260618C00010000 | 10.00 | 18.30 | 21.70 | 0.00 | 0 | 0 | 557.62% | 0.93 | 0.00 | -0.17 | 0.01 | 0.00 |
| CIFU20260618C00011000 | 11.00 | 17.30 | 20.70 | 0.00 | 0 | 0 | 556.58% | 0.92 | 0.01 | -0.19 | 0.01 | 0.00 |
| CIFU20260618C00012000 | 12.00 | 16.30 | 19.70 | 0.00 | 0 | 0 | 539.08% | 0.91 | 0.01 | -0.20 | 0.01 | 0.00 |
| CIFU20260618C00013000 | 13.00 | 15.50 | 18.60 | 0.00 | 0 | 0 | 498.79% | 0.90 | 0.01 | -0.20 | 0.01 | 0.00 |
| CIFU20260618C00014000 | 14.00 | 14.40 | 17.80 | 0.00 | 0 | 0 | 451.18% | 0.89 | 0.01 | -0.19 | 0.01 | 0.00 |
| CIFU20260618C00015000 | 15.00 | 13.50 | 16.60 | 0.00 | 0 | 1 | 386.36% | 0.89 | 0.01 | -0.17 | 0.01 | 0.00 |
| CIFU20260618C00016000 | 16.00 | 12.60 | 15.70 | 0.00 | 0 | 0 | 256.51% | 0.94 | 0.01 | -0.10 | 0.01 | 0.00 |
| CIFU20260618C00017000 | 17.00 | 11.70 | 15.10 | 0.00 | 0 | 0 | 271.36% | 0.91 | 0.01 | -0.12 | 0.01 | 0.00 |
| CIFU20260618C00018000 | 18.00 | 10.80 | 14.20 | 0.00 | 0 | 0 | 237.01% | 0.91 | 0.02 | -0.11 | 0.01 | 0.00 |
| CIFU20260618C00019000 | 19.00 | 10.00 | 13.10 | 0.00 | 0 | 0 | 243.29% | 0.87 | 0.02 | -0.13 | 0.01 | 0.00 |
| CIFU20260618C00020000 | 20.00 | 9.20 | 12.30 | 0.00 | 0 | 12 | 230.97% | 0.85 | 0.02 | -0.13 | 0.01 | 0.00 |
| CIFU20260618C00021000 | 21.00 | 8.40 | 11.50 | 0.00 | 0 | 0 | 217.99% | 0.83 | 0.02 | -0.14 | 0.01 | 0.00 |
| CIFU20260618C00022000 | 22.00 | 7.70 | 10.40 | 0.00 | 0 | 1 | 222.16% | 0.80 | 0.03 | -0.15 | 0.01 | 0.00 |
| CIFU20260618C00023000 | 23.00 | 6.90 | 10.00 | 0.00 | 0 | 3 | 222.62% | 0.76 | 0.03 | -0.16 | 0.02 | 0.00 |
| CIFU20260618C00024000 | 24.00 | 6.30 | 9.00 | 0.00 | 0 | 17 | 226.23% | 0.72 | 0.03 | -0.17 | 0.02 | 0.00 |
| CIFU20260618C00025000 | 25.00 | 5.70 | 9.00 | 0.00 | 0 | 9 | 216.23% | 0.69 | 0.03 | -0.17 | 0.02 | 0.00 |
| CIFU20260618C00026000 | 26.00 | 5.10 | 7.80 | 0.00 | 0 | 15 | 212.87% | 0.66 | 0.03 | -0.17 | 0.02 | 0.00 |
| CIFU20260618C00027000 | 27.00 | 4.50 | 7.10 | 0.00 | 0 | 13 | 207.76% | 0.62 | 0.03 | -0.18 | 0.02 | 0.00 |
| CIFU20260618C00028000 | 28.00 | 4.00 | 6.80 | 0.00 | 0 | 44 | 208.29% | 0.58 | 0.04 | -0.18 | 0.02 | 0.00 |
| CIFU20260618C00029000 | 29.00 | 3.40 | 6.10 | 0.00 | 0 | 1 | 207.02% | 0.55 | 0.04 | -0.18 | 0.02 | 0.00 |
| CIFU20260618C00030000 | 30.00 | 3.10 | 5.90 | 0.00 | 0 | 4 | 204.09% | 0.51 | 0.04 | -0.18 | 0.02 | 0.00 |
| CIFU20260618C00031000 | 31.00 | 2.65 | 6.00 | 0.00 | 0 | 12 | 199.60% | 0.47 | 0.04 | -0.17 | 0.02 | 0.00 |
| CIFU20260618C00032000 | 32.00 | 2.30 | 5.60 | 0.00 | 0 | 4 | 200.63% | 0.44 | 0.04 | -0.17 | 0.02 | 0.00 |
| CIFU20260618C00033000 | 33.00 | 1.95 | 4.50 | 0.00 | 0 | 12 | 202.67% | 0.41 | 0.04 | -0.17 | 0.02 | 0.00 |
| CIFU20260618C00034000 | 34.00 | 1.65 | 4.40 | 0.00 | 0 | 1 | 203.43% | 0.38 | 0.03 | -0.17 | 0.02 | 0.00 |
| CIFU20260618C00035000 | 35.00 | 1.35 | 4.00 | 0.00 | 0 | 7 | 205.48% | 0.36 | 0.03 | -0.16 | 0.02 | 0.00 |
| CIFU20260618C00036000 | 36.00 | 1.10 | 3.50 | 0.00 | 0 | 6 | 211.58% | 0.34 | 0.03 | -0.16 | 0.02 | 0.00 |
| CIFU20260618C00037000 | 37.00 | 1.00 | 3.80 | 0.00 | 0 | 12 | 212.99% | 0.31 | 0.03 | -0.16 | 0.02 | 0.00 |
| CIFU20260618C00038000 | 38.00 | 0.60 | 2.95 | 0.00 | 0 | 6 | 209.40% | 0.29 | 0.03 | -0.15 | 0.02 | 0.00 |
| CIFU20260618C00039000 | 39.00 | 0.80 | 2.90 | 0.00 | 0 | 11 | 214.44% | 0.27 | 0.03 | -0.15 | 0.02 | 0.00 |
| CIFU20260618C00040000 | 40.00 | 0.65 | 2.60 | 0.00 | 0 | 12 | 217.47% | 0.26 | 0.03 | -0.15 | 0.02 | 0.00 |
| CIFU20260618C00041000 | 41.00 | 0.55 | 2.65 | 0.00 | 0 | 10 | 218.38% | 0.24 | 0.03 | -0.14 | 0.02 | 0.00 |
| CIFU20260618C00042000 | 42.00 | 0.40 | 2.45 | 0.00 | 0 | 5 | 226.25% | 0.23 | 0.02 | -0.15 | 0.02 | 0.00 |
| CIFU20260618C00043000 | 43.00 | 0.30 | 2.35 | 0.00 | 0 | 0 | 226.02% | 0.22 | 0.02 | -0.14 | 0.02 | 0.00 |
| CIFU20260618C00044000 | 44.00 | 0.05 | 2.25 | 0.00 | 0 | 8 | 226.72% | 0.20 | 0.02 | -0.13 | 0.02 | 0.00 |
| CIFU20260618C00045000 | 45.00 | 0.20 | 2.25 | 0.00 | 0 | 2 | 238.52% | 0.21 | 0.02 | -0.14 | 0.02 | 0.00 |
| CIFU20260618C00046000 | 46.00 | 0.15 | 2.15 | 0.00 | 0 | 0 | 240.21% | 0.20 | 0.02 | -0.14 | 0.01 | 0.00 |
| CIFU20260618C00047000 | 47.00 | 0.05 | 2.10 | 0.00 | 0 | 0 | 241.44% | 0.18 | 0.02 | -0.13 | 0.01 | 0.00 |
| CIFU20260618C00048000 | 48.00 | 0.05 | 2.05 | 0.00 | 0 | 1 | 245.81% | 0.18 | 0.02 | -0.13 | 0.01 | 0.00 |
| CIFU20260618C00049000 | 49.00 | 0.05 | 2.05 | 0.00 | 0 | 1 | 251.75% | 0.18 | 0.02 | -0.13 | 0.01 | 0.00 |
| CIFU20260618C00050000 | 50.00 | 0.05 | 2.00 | 0.00 | 0 | 37 | 255.68% | 0.17 | 0.02 | -0.13 | 0.01 | 0.00 |
| CIFU20260618C00055000 | 55.00 | 0.05 | 1.90 | 0.00 | 0 | 21 | 278.24% | 0.16 | 0.02 | -0.14 | 0.01 | 0.00 |
| CIFU20260618C00060000 | 60.00 | 0.00 | 1.80 | 0.00 | 0 | 25 | 295.15% | 0.14 | 0.01 | -0.13 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFU20260618P00001000 | 1.00 | 0.00 | 1.55 | 0.15 | 1 | 4 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CIFU20260618P00002000 | 2.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CIFU20260618P00003000 | 3.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CIFU20260618P00004000 | 4.00 | 0.00 | 1.55 | 0.00 | 0 | 6 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CIFU20260618P00005000 | 5.00 | 0.00 | 1.55 | 0.00 | 0 | 6 | 753.84% | -0.03 | 0.00 | -0.10 | 0.00 | -0.00 |
| CIFU20260618P00006000 | 6.00 | 0.00 | 1.55 | 0.00 | 0 | 3 | 671.52% | -0.03 | 0.00 | -0.10 | 0.00 | -0.00 |
| CIFU20260618P00007000 | 7.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 604.96% | -0.04 | 0.00 | -0.10 | 0.00 | -0.00 |
| CIFU20260618P00008000 | 8.00 | 0.00 | 1.55 | 0.00 | 0 | 16 | 549.18% | -0.04 | 0.00 | -0.10 | 0.00 | -0.00 |
| CIFU20260618P00009000 | 9.00 | 0.00 | 1.60 | 0.00 | 0 | 8 | 505.99% | -0.05 | 0.00 | -0.10 | 0.01 | -0.00 |
| CIFU20260618P00010000 | 10.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 463.49% | -0.05 | 0.00 | -0.10 | 0.01 | -0.00 |
| CIFU20260618P00011000 | 11.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 425.62% | -0.06 | 0.00 | -0.10 | 0.01 | -0.00 |
| CIFU20260618P00012000 | 12.00 | 0.00 | 0.80 | 0.80 | 5 | 10 | 323.24% | -0.04 | 0.01 | -0.06 | 0.00 | -0.00 |
| CIFU20260618P00013000 | 13.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 363.72% | -0.07 | 0.01 | -0.10 | 0.01 | -0.00 |
| CIFU20260618P00014000 | 14.00 | 0.00 | 1.55 | 0.60 | 1 | 5 | 328.22% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| CIFU20260618P00015000 | 15.00 | 0.05 | 1.20 | 0.18 | 1 | 3 | 268.58% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| CIFU20260618P00016000 | 16.00 | 0.00 | 1.75 | 0.00 | 0 | 3 | 288.36% | -0.09 | 0.01 | -0.10 | 0.01 | -0.00 |
| CIFU20260618P00017000 | 17.00 | 0.00 | 1.85 | 0.00 | 0 | 18 | 269.52% | -0.10 | 0.01 | -0.10 | 0.01 | -0.00 |
| CIFU20260618P00018000 | 18.00 | 0.05 | 1.95 | 0.00 | 0 | 33 | 253.61% | -0.12 | 0.01 | -0.10 | 0.01 | -0.00 |
| CIFU20260618P00019000 | 19.00 | 0.00 | 2.05 | 0.00 | 0 | 11 | 235.63% | -0.13 | 0.02 | -0.10 | 0.01 | -0.00 |
| CIFU20260618P00020000 | 20.00 | 0.00 | 2.15 | 0.00 | 0 | 85 | 218.01% | -0.15 | 0.02 | -0.10 | 0.01 | -0.00 |
| CIFU20260618P00021000 | 21.00 | 0.05 | 2.20 | 0.00 | 0 | 1 | 218.98% | -0.17 | 0.02 | -0.12 | 0.01 | -0.00 |
| CIFU20260618P00022000 | 22.00 | 0.25 | 2.70 | 0.00 | 0 | 0 | 207.25% | -0.20 | 0.02 | -0.12 | 0.02 | -0.00 |
| CIFU20260618P00023000 | 23.00 | 0.55 | 3.30 | 0.00 | 0 | 3 | 216.11% | -0.23 | 0.03 | -0.14 | 0.02 | -0.00 |
| CIFU20260618P00024000 | 24.00 | 0.45 | 3.70 | 0.00 | 0 | 0 | 217.19% | -0.27 | 0.03 | -0.15 | 0.02 | -0.00 |
| CIFU20260618P00025000 | 25.00 | 1.20 | 4.10 | 0.00 | 0 | 13 | 217.35% | -0.30 | 0.03 | -0.16 | 0.02 | -0.00 |
| CIFU20260618P00026000 | 26.00 | 1.25 | 4.50 | 0.00 | 0 | 43 | 215.54% | -0.33 | 0.03 | -0.16 | 0.02 | -0.00 |
| CIFU20260618P00027000 | 27.00 | 2.25 | 4.80 | 0.00 | 0 | 27 | 218.17% | -0.37 | 0.03 | -0.17 | 0.02 | -0.01 |
| CIFU20260618P00028000 | 28.00 | 2.15 | 5.30 | 0.00 | 0 | 0 | 212.91% | -0.40 | 0.03 | -0.17 | 0.02 | -0.01 |
| CIFU20260618P00029000 | 29.00 | 2.65 | 5.90 | 0.00 | 0 | 0 | 210.96% | -0.43 | 0.03 | -0.17 | 0.02 | -0.01 |
| CIFU20260618P00030000 | 30.00 | 3.20 | 6.30 | 4.90 | 4 | 5 | 207.48% | -0.47 | 0.03 | -0.17 | 0.02 | -0.01 |
| CIFU20260618P00031000 | 31.00 | 4.00 | 6.90 | 5.30 | 4 | 1 | 204.89% | -0.50 | 0.03 | -0.17 | 0.02 | -0.01 |
| CIFU20260618P00032000 | 32.00 | 4.70 | 7.60 | 6.30 | 4 | 3 | 200.85% | -0.54 | 0.03 | -0.16 | 0.02 | -0.01 |
| CIFU20260618P00033000 | 33.00 | 5.00 | 8.30 | 0.00 | 0 | 5 | 200.16% | -0.57 | 0.03 | -0.16 | 0.02 | -0.01 |
| CIFU20260618P00034000 | 34.00 | 5.90 | 8.90 | 0.00 | 0 | 1 | 195.65% | -0.61 | 0.03 | -0.15 | 0.02 | -0.01 |
| CIFU20260618P00035000 | 35.00 | 6.50 | 9.70 | 0.00 | 0 | 0 | 192.17% | -0.64 | 0.03 | -0.14 | 0.02 | -0.01 |
| CIFU20260618P00036000 | 36.00 | 7.20 | 10.40 | 0.00 | 0 | 0 | 203.11% | -0.65 | 0.03 | -0.15 | 0.02 | -0.01 |
| CIFU20260618P00037000 | 37.00 | 7.90 | 11.20 | 0.00 | 0 | 0 | 205.47% | -0.67 | 0.03 | -0.15 | 0.02 | -0.01 |
| CIFU20260618P00038000 | 38.00 | 9.20 | 11.80 | 0.00 | 0 | 3 | 204.17% | -0.69 | 0.03 | -0.14 | 0.02 | -0.01 |
| CIFU20260618P00039000 | 39.00 | 10.00 | 12.80 | 0.00 | 0 | 0 | 180.28% | -0.76 | 0.03 | -0.11 | 0.02 | -0.01 |
| CIFU20260618P00040000 | 40.00 | 10.30 | 13.50 | 8.67 | 10 | 0 | 201.24% | -0.74 | 0.03 | -0.12 | 0.02 | -0.01 |
| CIFU20260618P00041000 | 41.00 | 11.20 | 14.40 | 9.37 | 10 | 0 | 179.01% | -0.80 | 0.03 | -0.09 | 0.01 | -0.01 |
| CIFU20260618P00042000 | 42.00 | 12.00 | 15.20 | 0.00 | 0 | 0 | 166.13% | -0.84 | 0.02 | -0.07 | 0.01 | -0.01 |
| CIFU20260618P00043000 | 43.00 | 13.10 | 16.20 | 0.00 | 0 | 0 | 158.31% | -0.87 | 0.02 | -0.05 | 0.01 | -0.01 |
| CIFU20260618P00044000 | 44.00 | 13.80 | 17.00 | 0.00 | 0 | 0 | 152.93% | -0.89 | 0.02 | -0.04 | 0.01 | -0.02 |
| CIFU20260618P00045000 | 45.00 | 14.80 | 17.90 | 0.00 | 0 | 0 | 194.54% | -0.83 | 0.02 | -0.08 | 0.01 | -0.02 |
| CIFU20260618P00046000 | 46.00 | 15.80 | 18.80 | 0.00 | 0 | 3 | 170.66% | -0.88 | 0.02 | -0.05 | 0.01 | -0.02 |
| CIFU20260618P00047000 | 47.00 | 16.70 | 19.70 | 0.00 | 0 | 3 | 169.91% | -0.89 | 0.01 | -0.05 | 0.01 | -0.02 |
| CIFU20260618P00048000 | 48.00 | 17.60 | 20.60 | 0.00 | 0 | 3 | 150.45% | -0.93 | 0.01 | -0.02 | 0.00 | -0.02 |
| CIFU20260618P00049000 | 49.00 | 18.30 | 21.60 | 0.00 | 0 | 0 | 121.31% | -0.96 | 0.00 | -0.00 | 0.00 | -0.02 |
| CIFU20260618P00050000 | 50.00 | 19.50 | 22.50 | 0.00 | 0 | 0 | 160.10% | -0.93 | 0.01 | -0.02 | 0.00 | -0.02 |
| CIFU20260618P00055000 | 55.00 | 24.10 | 27.20 | 0.00 | 0 | 0 | 294.39% | -0.79 | 0.02 | -0.15 | 0.01 | -0.02 |
| CIFU20260618P00060000 | 60.00 | 28.90 | 32.00 | 0.00 | 0 | 0 | 294.74% | -0.83 | 0.01 | -0.13 | 0.01 | -0.02 |
