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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTEC20260618P00054000 | 54.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 129.18% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| CTEC20260618P00055000 | 55.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 123.59% | -0.08 | 0.01 | -0.09 | 0.02 | -0.00 |
| CTEC20260618P00056000 | 56.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 118.07% | -0.08 | 0.01 | -0.09 | 0.02 | -0.00 |
| CTEC20260618P00057000 | 57.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 112.62% | -0.08 | 0.01 | -0.09 | 0.02 | -0.00 |
| CTEC20260618P00058000 | 58.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 108.28% | -0.09 | 0.01 | -0.09 | 0.02 | -0.00 |
| CTEC20260618P00059000 | 59.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 102.91% | -0.09 | 0.01 | -0.09 | 0.02 | -0.00 |
| CTEC20260618P00060000 | 60.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 97.59% | -0.10 | 0.01 | -0.09 | 0.03 | -0.00 |
| CTEC20260618P00061000 | 61.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 92.31% | -0.10 | 0.01 | -0.09 | 0.03 | -0.00 |
| CTEC20260618P00062000 | 62.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 87.06% | -0.11 | 0.01 | -0.08 | 0.03 | -0.00 |
| CTEC20260618P00063000 | 63.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 82.72% | -0.12 | 0.02 | -0.09 | 0.03 | -0.00 |
| CTEC20260618P00064000 | 64.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 76.66% | -0.12 | 0.02 | -0.08 | 0.03 | -0.00 |
| CTEC20260618P00065000 | 65.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 72.28% | -0.13 | 0.02 | -0.08 | 0.03 | -0.00 |
| CTEC20260618P00066000 | 66.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 67.06% | -0.14 | 0.02 | -0.08 | 0.03 | -0.00 |
| CTEC20260618P00067000 | 67.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 63.28% | -0.15 | 0.02 | -0.08 | 0.04 | -0.00 |
| CTEC20260618P00068000 | 68.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 58.64% | -0.17 | 0.03 | -0.08 | 0.04 | -0.01 |
| CTEC20260618P00069000 | 69.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 53.26% | -0.18 | 0.03 | -0.07 | 0.04 | -0.01 |
| CTEC20260618P00070000 | 70.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 51.93% | -0.22 | 0.04 | -0.08 | 0.04 | -0.01 |
| CTEC20260618P00071000 | 71.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 50.45% | -0.25 | 0.04 | -0.09 | 0.05 | -0.01 |
| CTEC20260618P00072000 | 72.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 48.74% | -0.29 | 0.05 | -0.09 | 0.05 | -0.01 |
| CTEC20260618P00073000 | 73.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 47.23% | -0.34 | 0.05 | -0.09 | 0.05 | -0.01 |
| CTEC20260618P00074000 | 74.00 | 0.30 | 3.90 | 0.00 | 0 | 0 | 47.08% | -0.40 | 0.05 | -0.10 | 0.06 | -0.01 |
| CTEC20260618P00075000 | 75.00 | 0.30 | 4.30 | 0.00 | 0 | 0 | 42.55% | -0.45 | 0.06 | -0.09 | 0.06 | -0.01 |
| CTEC20260618P00076000 | 76.00 | 0.50 | 4.70 | 0.00 | 0 | 0 | 38.79% | -0.52 | 0.07 | -0.08 | 0.06 | -0.02 |
| CTEC20260618P00077000 | 77.00 | 1.05 | 5.30 | 0.00 | 0 | 0 | 38.55% | -0.59 | 0.07 | -0.08 | 0.06 | -0.02 |
| CTEC20260618P00078000 | 78.00 | 0.90 | 5.60 | 0.00 | 0 | 0 | 27.44% | -0.72 | 0.08 | -0.05 | 0.05 | -0.02 |
| CTEC20260618P00079000 | 79.00 | 1.60 | 6.40 | 0.00 | 0 | 0 | 26.75% | -0.79 | 0.07 | -0.04 | 0.04 | -0.02 |
| CTEC20260618P00080000 | 80.00 | 2.40 | 7.20 | 0.00 | 0 | 0 | 25.24% | -0.87 | 0.05 | -0.03 | 0.03 | -0.03 |
| CTEC20260618P00081000 | 81.00 | 3.30 | 8.00 | 0.00 | 0 | 0 | 22.08% | -0.94 | 0.03 | -0.01 | 0.02 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTEC20260618C00054000 | 54.00 | 19.30 | 24.30 | 0.00 | 0 | 0 | 199.75% | 0.85 | 0.01 | -0.25 | 0.03 | 0.01 |
| CTEC20260618C00055000 | 55.00 | 18.30 | 23.30 | 0.00 | 0 | 0 | 192.36% | 0.85 | 0.01 | -0.25 | 0.03 | 0.01 |
| CTEC20260618C00056000 | 56.00 | 17.30 | 22.30 | 0.00 | 0 | 0 | 185.06% | 0.84 | 0.01 | -0.25 | 0.03 | 0.01 |
| CTEC20260618C00057000 | 57.00 | 16.30 | 21.30 | 0.00 | 0 | 0 | 177.86% | 0.84 | 0.01 | -0.24 | 0.04 | 0.01 |
| CTEC20260618C00058000 | 58.00 | 15.30 | 20.30 | 0.00 | 0 | 0 | 170.73% | 0.83 | 0.01 | -0.24 | 0.04 | 0.01 |
| CTEC20260618C00059000 | 59.00 | 14.40 | 19.20 | 0.00 | 0 | 0 | 160.97% | 0.83 | 0.01 | -0.23 | 0.04 | 0.01 |
| CTEC20260618C00060000 | 60.00 | 13.40 | 18.20 | 0.00 | 0 | 0 | 154.04% | 0.82 | 0.01 | -0.22 | 0.04 | 0.01 |
| CTEC20260618C00061000 | 61.00 | 12.40 | 17.20 | 0.00 | 0 | 0 | 147.18% | 0.81 | 0.01 | -0.22 | 0.04 | 0.01 |
| CTEC20260618C00062000 | 62.00 | 11.40 | 16.20 | 0.00 | 0 | 0 | 140.36% | 0.81 | 0.01 | -0.22 | 0.04 | 0.01 |
| CTEC20260618C00063000 | 63.00 | 10.40 | 15.20 | 0.00 | 0 | 0 | 133.58% | 0.80 | 0.01 | -0.21 | 0.04 | 0.01 |
| CTEC20260618C00064000 | 64.00 | 9.50 | 14.30 | 0.00 | 0 | 0 | 129.20% | 0.79 | 0.02 | -0.21 | 0.04 | 0.01 |
| CTEC20260618C00065000 | 65.00 | 8.50 | 13.30 | 0.00 | 0 | 0 | 122.40% | 0.78 | 0.02 | -0.21 | 0.04 | 0.01 |
| CTEC20260618C00066000 | 66.00 | 7.40 | 12.40 | 0.00 | 0 | 0 | 117.83% | 0.76 | 0.02 | -0.21 | 0.05 | 0.01 |
| CTEC20260618C00067000 | 67.00 | 6.50 | 11.50 | 0.00 | 0 | 0 | 113.13% | 0.75 | 0.02 | -0.20 | 0.05 | 0.01 |
| CTEC20260618C00068000 | 68.00 | 5.60 | 10.40 | 0.00 | 0 | 0 | 104.10% | 0.74 | 0.02 | -0.19 | 0.05 | 0.01 |
| CTEC20260618C00069000 | 69.00 | 4.70 | 9.50 | 0.00 | 0 | 0 | 99.21% | 0.72 | 0.02 | -0.19 | 0.05 | 0.01 |
| CTEC20260618C00070000 | 70.00 | 3.70 | 8.70 | 0.00 | 0 | 0 | 96.09% | 0.69 | 0.03 | -0.19 | 0.05 | 0.01 |
| CTEC20260618C00071000 | 71.00 | 2.90 | 7.70 | 0.00 | 0 | 0 | 35.55% | 0.90 | 0.07 | -0.07 | 0.02 | 0.01 |
| CTEC20260618C00072000 | 72.00 | 2.10 | 6.80 | 0.00 | 0 | 0 | 35.55% | 0.82 | 0.07 | -0.07 | 0.04 | 0.01 |
| CTEC20260618C00073000 | 73.00 | 1.30 | 5.90 | 0.00 | 0 | 0 | 33.68% | 0.76 | 0.08 | -0.08 | 0.04 | 0.01 |
| CTEC20260618C00074000 | 74.00 | 0.90 | 5.00 | 0.00 | 0 | 0 | 34.56% | 0.66 | 0.08 | -0.08 | 0.05 | 0.01 |
| CTEC20260618C00075000 | 75.00 | 0.70 | 4.50 | 0.00 | 0 | 0 | 38.93% | 0.57 | 0.07 | -0.09 | 0.06 | 0.01 |
| CTEC20260618C00076000 | 76.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 36.43% | 0.49 | 0.08 | -0.08 | 0.06 | 0.01 |
| CTEC20260618C00077000 | 77.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 38.67% | 0.42 | 0.07 | -0.09 | 0.06 | 0.01 |
| CTEC20260618C00078000 | 78.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 51.36% | 0.40 | 0.05 | -0.11 | 0.06 | 0.01 |
| CTEC20260618C00079000 | 79.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 52.03% | 0.35 | 0.05 | -0.11 | 0.05 | 0.01 |
| CTEC20260618C00080000 | 80.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 50.91% | 0.30 | 0.05 | -0.10 | 0.05 | 0.01 |
| CTEC20260618C00081000 | 81.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 50.85% | 0.26 | 0.04 | -0.09 | 0.05 | 0.01 |
