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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DAT20260618P00031000 | 31.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 160.23% | -0.09 | 0.01 | -0.08 | 0.01 | -0.00 |
| DAT20260618P00032000 | 32.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 149.70% | -0.10 | 0.01 | -0.08 | 0.02 | -0.00 |
| DAT20260618P00033000 | 33.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 139.41% | -0.10 | 0.01 | -0.08 | 0.02 | -0.00 |
| DAT20260618P00034000 | 34.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 129.33% | -0.11 | 0.02 | -0.08 | 0.02 | -0.00 |
| DAT20260618P00035000 | 35.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 119.43% | -0.12 | 0.02 | -0.07 | 0.02 | -0.00 |
| DAT20260618P00036000 | 36.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 109.68% | -0.13 | 0.02 | -0.07 | 0.02 | -0.00 |
| DAT20260618P00037000 | 37.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 100.05% | -0.14 | 0.03 | -0.07 | 0.02 | -0.00 |
| DAT20260618P00038000 | 38.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 90.50% | -0.15 | 0.03 | -0.07 | 0.02 | -0.00 |
| DAT20260618P00039000 | 39.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 80.99% | -0.17 | 0.04 | -0.06 | 0.02 | -0.00 |
| DAT20260618P00040000 | 40.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 72.52% | -0.19 | 0.04 | -0.06 | 0.02 | -0.00 |
| DAT20260618P00041000 | 41.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 63.82% | -0.22 | 0.05 | -0.06 | 0.03 | -0.00 |
| DAT20260618P00042000 | 42.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 55.67% | -0.25 | 0.07 | -0.06 | 0.03 | -0.00 |
| DAT20260618P00043000 | 43.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 48.46% | -0.31 | 0.08 | -0.05 | 0.03 | -0.00 |
| DAT20260618P00044000 | 44.00 | 0.60 | 2.05 | 0.00 | 0 | 0 | 41.46% | -0.39 | 0.11 | -0.05 | 0.03 | -0.01 |
| DAT20260618P00045000 | 45.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 36.41% | -0.49 | 0.13 | -0.05 | 0.03 | -0.01 |
| DAT20260618P00046000 | 46.00 | 0.20 | 3.50 | 0.00 | 0 | 0 | 32.49% | -0.64 | 0.15 | -0.04 | 0.03 | -0.01 |
| DAT20260618P00047000 | 47.00 | 0.90 | 4.30 | 0.00 | 0 | 0 | 33.42% | -0.76 | 0.13 | -0.04 | 0.03 | -0.01 |
| DAT20260618P00048000 | 48.00 | 1.85 | 5.20 | 0.00 | 0 | 0 | 31.90% | -0.87 | 0.09 | -0.03 | 0.02 | -0.01 |
| DAT20260618P00049000 | 49.00 | 2.75 | 6.20 | 0.00 | 0 | 0 | 34.82% | -0.92 | 0.07 | -0.02 | 0.01 | -0.01 |
| DAT20260618P00050000 | 50.00 | 3.70 | 7.20 | 0.00 | 0 | 0 | 103.80% | -0.67 | 0.04 | -0.12 | 0.03 | -0.01 |
| DAT20260618P00051000 | 51.00 | 4.70 | 8.20 | 0.00 | 0 | 0 | 111.84% | -0.68 | 0.04 | -0.13 | 0.03 | -0.01 |
| DAT20260618P00052000 | 52.00 | 5.70 | 9.20 | 0.00 | 0 | 0 | 119.47% | -0.70 | 0.03 | -0.13 | 0.03 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DAT20260618C00031000 | 31.00 | 11.90 | 15.40 | 0.00 | 0 | 0 | 218.56% | 0.86 | 0.01 | -0.15 | 0.02 | 0.01 |
| DAT20260618C00032000 | 32.00 | 10.90 | 14.40 | 0.00 | 0 | 0 | 205.52% | 0.85 | 0.01 | -0.15 | 0.02 | 0.01 |
| DAT20260618C00033000 | 33.00 | 9.90 | 13.40 | 0.00 | 0 | 0 | 192.79% | 0.84 | 0.01 | -0.14 | 0.02 | 0.01 |
| DAT20260618C00034000 | 34.00 | 8.90 | 12.40 | 0.00 | 0 | 0 | 180.33% | 0.83 | 0.02 | -0.14 | 0.02 | 0.01 |
| DAT20260618C00035000 | 35.00 | 7.90 | 11.40 | 0.00 | 0 | 0 | 168.11% | 0.82 | 0.02 | -0.14 | 0.02 | 0.01 |
| DAT20260618C00036000 | 36.00 | 6.90 | 10.40 | 0.00 | 0 | 0 | 156.09% | 0.81 | 0.02 | -0.13 | 0.02 | 0.01 |
| DAT20260618C00037000 | 37.00 | 5.90 | 9.40 | 0.00 | 0 | 0 | 144.23% | 0.80 | 0.02 | -0.13 | 0.02 | 0.01 |
| DAT20260618C00038000 | 38.00 | 4.90 | 8.40 | 0.00 | 0 | 0 | 132.47% | 0.78 | 0.03 | -0.12 | 0.03 | 0.01 |
| DAT20260618C00039000 | 39.00 | 3.90 | 7.40 | 0.00 | 0 | 0 | 120.79% | 0.76 | 0.03 | -0.12 | 0.03 | 0.01 |
| DAT20260618C00040000 | 40.00 | 3.00 | 6.40 | 0.00 | 0 | 0 | 109.12% | 0.74 | 0.03 | -0.11 | 0.03 | 0.01 |
| DAT20260618C00041000 | 41.00 | 2.05 | 5.40 | 0.00 | 0 | 15 | 97.37% | 0.72 | 0.04 | -0.10 | 0.03 | 0.01 |
| DAT20260618C00042000 | 42.00 | 1.25 | 4.50 | 0.00 | 0 | 0 | 25.48% | 0.92 | 0.07 | -0.01 | 0.01 | 0.01 |
| DAT20260618C00043000 | 43.00 | 0.45 | 3.80 | 0.00 | 0 | 0 | 25.87% | 0.82 | 0.12 | -0.02 | 0.02 | 0.01 |
| DAT20260618C00044000 | 44.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 29.10% | 0.66 | 0.14 | -0.03 | 0.03 | 0.01 |
| DAT20260618C00045000 | 45.00 | 0.00 | 2.30 | 1.25 | 15 | 0 | 48.71% | 0.53 | 0.09 | -0.06 | 0.04 | 0.01 |
| DAT20260618C00046000 | 46.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 37.76% | 0.41 | 0.12 | -0.05 | 0.03 | 0.01 |
| DAT20260618C00047000 | 47.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 44.21% | 0.34 | 0.09 | -0.05 | 0.03 | 0.01 |
| DAT20260618C00048000 | 48.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 52.35% | 0.28 | 0.07 | -0.06 | 0.03 | 0.00 |
| DAT20260618C00049000 | 49.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 58.51% | 0.25 | 0.06 | -0.06 | 0.03 | 0.00 |
| DAT20260618C00050000 | 50.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 65.83% | 0.23 | 0.05 | -0.06 | 0.03 | 0.00 |
| DAT20260618C00051000 | 51.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 71.73% | 0.21 | 0.04 | -0.06 | 0.03 | 0.00 |
| DAT20260618C00052000 | 52.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 78.23% | 0.19 | 0.04 | -0.07 | 0.02 | 0.00 |
