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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CR20260618C00100000 | 100.00 | 86.60 | 90.30 | 0.00 | 0 | 8 | 143.94% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| CR20260618C00105000 | 105.00 | 81.60 | 85.20 | 0.00 | 0 | 0 | 94.38% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| CR20260618C00110000 | 110.00 | 76.70 | 80.20 | 0.00 | 0 | 0 | 127.41% | 0.99 | 0.00 | -0.04 | 0.01 | 0.04 |
| CR20260618C00115000 | 115.00 | 71.70 | 75.20 | 0.00 | 0 | 0 | 112.37% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| CR20260618C00120000 | 120.00 | 66.70 | 70.30 | 0.00 | 0 | 0 | 86.82% | 1.00 | 0.00 | -0.00 | 0.00 | 0.05 |
| CR20260618C00125000 | 125.00 | 61.70 | 65.30 | 0.00 | 0 | 0 | 77.16% | 1.00 | 0.00 | -0.00 | 0.00 | 0.05 |
| CR20260618C00130000 | 130.00 | 56.70 | 60.30 | 0.00 | 0 | 0 | 67.45% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| CR20260618C00135000 | 135.00 | 51.70 | 55.30 | 0.00 | 0 | 0 | 80.48% | 0.99 | 0.00 | -0.03 | 0.01 | 0.05 |
| CR20260618C00140000 | 140.00 | 46.80 | 50.30 | 0.00 | 0 | 0 | 80.53% | 0.97 | 0.00 | -0.05 | 0.02 | 0.05 |
| CR20260618C00145000 | 145.00 | 41.80 | 45.30 | 0.00 | 0 | 0 | 69.70% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| CR20260618C00150000 | 150.00 | 36.80 | 40.40 | 0.00 | 0 | 1 | 67.30% | 0.96 | 0.00 | -0.06 | 0.03 | 0.06 |
| CR20260618C00155000 | 155.00 | 32.00 | 35.50 | 0.00 | 0 | 1 | 58.90% | 0.96 | 0.00 | -0.06 | 0.03 | 0.06 |
| CR20260618C00160000 | 160.00 | 27.10 | 30.50 | 0.00 | 0 | 113 | 54.49% | 0.94 | 0.01 | -0.08 | 0.04 | 0.06 |
| CR20260618C00165000 | 165.00 | 22.60 | 25.90 | 0.00 | 0 | 100 | 53.25% | 0.90 | 0.01 | -0.11 | 0.06 | 0.06 |
| CR20260618C00170000 | 170.00 | 18.30 | 21.60 | 0.00 | 0 | 277 | 52.89% | 0.85 | 0.01 | -0.16 | 0.09 | 0.05 |
| CR20260618C00175000 | 175.00 | 14.10 | 17.60 | 0.00 | 0 | 103 | 51.17% | 0.78 | 0.02 | -0.20 | 0.11 | 0.05 |
| CR20260618C00180000 | 180.00 | 10.90 | 12.90 | 0.00 | 0 | 785 | 46.94% | 0.70 | 0.02 | -0.22 | 0.13 | 0.05 |
| CR20260618C00185000 | 185.00 | 7.30 | 10.00 | 8.59 | 1 | 618 | 47.30% | 0.59 | 0.02 | -0.24 | 0.14 | 0.04 |
| CR20260618C00190000 | 190.00 | 4.20 | 7.30 | 0.00 | 0 | 90 | 45.13% | 0.47 | 0.02 | -0.24 | 0.15 | 0.03 |
| CR20260618C00195000 | 195.00 | 1.65 | 5.30 | 0.00 | 0 | 9 | 40.45% | 0.34 | 0.02 | -0.20 | 0.14 | 0.02 |
| CR20260618C00200000 | 200.00 | 0.55 | 3.70 | 0.00 | 0 | 31 | 40.20% | 0.23 | 0.02 | -0.16 | 0.11 | 0.02 |
| CR20260618C00210000 | 210.00 | 0.00 | 2.05 | 0.00 | 0 | 12 | 46.74% | 0.13 | 0.01 | -0.13 | 0.08 | 0.01 |
| CR20260618C00220000 | 220.00 | 0.00 | 2.40 | 0.00 | 0 | 643 | 62.62% | 0.11 | 0.01 | -0.16 | 0.07 | 0.01 |
| CR20260618C00230000 | 230.00 | 0.00 | 2.20 | 0.00 | 0 | 14 | 73.33% | 0.09 | 0.01 | -0.16 | 0.06 | 0.01 |
| CR20260618C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 84.05% | 0.08 | 0.00 | -0.16 | 0.06 | 0.01 |
| CR20260618C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 94.38% | 0.08 | 0.00 | -0.17 | 0.05 | 0.00 |
| CR20260618C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 37 | 104.04% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| CR20260618C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 113.13% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| CR20260618C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 121.71% | 0.06 | 0.00 | -0.19 | 0.04 | 0.00 |
| CR20260618C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 129.86% | 0.06 | 0.00 | -0.19 | 0.04 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CR20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 195.95% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| CR20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 182.83% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| CR20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 170.28% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| CR20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 158.24% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| CR20260618P00120000 | 120.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 99.22% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| CR20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 135.49% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| CR20260618P00130000 | 130.00 | 0.00 | 0.30 | 0.00 | 0 | 3 | 87.92% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| CR20260618P00135000 | 135.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 114.81% | -0.06 | 0.00 | -0.17 | 0.04 | -0.00 |
| CR20260618P00140000 | 140.00 | 0.00 | 2.25 | 0.00 | 0 | 28 | 105.13% | -0.06 | 0.00 | -0.17 | 0.05 | -0.00 |
| CR20260618P00145000 | 145.00 | 0.00 | 2.30 | 0.00 | 0 | 101 | 95.61% | -0.07 | 0.00 | -0.16 | 0.05 | -0.01 |
| CR20260618P00150000 | 150.00 | 0.00 | 2.45 | 0.00 | 0 | 5 | 87.15% | -0.08 | 0.00 | -0.17 | 0.05 | -0.01 |
| CR20260618P00155000 | 155.00 | 0.00 | 2.70 | 0.00 | 0 | 29 | 79.43% | -0.09 | 0.01 | -0.17 | 0.06 | -0.01 |
| CR20260618P00160000 | 160.00 | 0.00 | 2.70 | 0.00 | 0 | 179 | 69.56% | -0.11 | 0.01 | -0.16 | 0.07 | -0.01 |
| CR20260618P00165000 | 165.00 | 0.00 | 3.20 | 0.00 | 0 | 324 | 63.68% | -0.13 | 0.01 | -0.18 | 0.08 | -0.01 |
| CR20260618P00170000 | 170.00 | 0.50 | 3.40 | 0.00 | 0 | 1,506 | 56.79% | -0.17 | 0.01 | -0.19 | 0.09 | -0.01 |
| CR20260618P00175000 | 175.00 | 0.85 | 4.10 | 0.00 | 0 | 2 | 54.60% | -0.23 | 0.02 | -0.22 | 0.11 | -0.02 |
| CR20260618P00180000 | 180.00 | 1.90 | 5.40 | 0.00 | 0 | 1 | 48.94% | -0.31 | 0.02 | -0.23 | 0.13 | -0.02 |
| CR20260618P00185000 | 185.00 | 3.50 | 6.80 | 0.00 | 0 | 35 | 44.95% | -0.41 | 0.02 | -0.23 | 0.14 | -0.03 |
| CR20260618P00190000 | 190.00 | 5.80 | 8.70 | 0.00 | 0 | 4 | 42.49% | -0.53 | 0.03 | -0.23 | 0.15 | -0.03 |
| CR20260618P00195000 | 195.00 | 8.70 | 11.70 | 0.00 | 0 | 3 | 41.20% | -0.66 | 0.02 | -0.20 | 0.14 | -0.04 |
| CR20260618P00200000 | 200.00 | 11.60 | 15.30 | 0.00 | 0 | 0 | 41.61% | -0.76 | 0.02 | -0.17 | 0.11 | -0.04 |
| CR20260618P00210000 | 210.00 | 20.40 | 24.00 | 0.00 | 0 | 0 | 39.02% | -0.93 | 0.01 | -0.08 | 0.05 | -0.03 |
| CR20260618P00220000 | 220.00 | 30.10 | 33.50 | 0.00 | 0 | 0 | 71.96% | -0.85 | 0.01 | -0.22 | 0.08 | -0.05 |
| CR20260618P00230000 | 230.00 | 40.00 | 43.60 | 0.00 | 0 | 0 | 54.95% | -0.97 | 0.00 | -0.05 | 0.02 | -0.02 |
| CR20260618P00240000 | 240.00 | 50.00 | 53.60 | 0.00 | 0 | 0 | 96.02% | -0.89 | 0.01 | -0.24 | 0.07 | -0.05 |
| CR20260618P00250000 | 250.00 | 60.00 | 63.60 | 0.00 | 0 | 0 | 107.23% | -0.90 | 0.00 | -0.25 | 0.07 | -0.05 |
| CR20260618P00260000 | 260.00 | 70.00 | 73.60 | 0.00 | 0 | 0 | 81.40% | -0.98 | 0.00 | -0.06 | 0.02 | -0.02 |
| CR20260618P00270000 | 270.00 | 80.00 | 83.60 | 0.00 | 0 | 0 | 94.78% | -0.97 | 0.00 | -0.08 | 0.02 | -0.03 |
| CR20260618P00280000 | 280.00 | 90.00 | 93.60 | 0.00 | 0 | 0 | 136.87% | -0.91 | 0.00 | -0.28 | 0.06 | -0.06 |
| CR20260618P00290000 | 290.00 | 100.00 | 103.60 | 0.00 | 0 | 0 | 147.47% | -0.91 | 0.00 | -0.30 | 0.06 | -0.06 |
