Scadenza
Puts
per la data del mercato June 05, 2026
Calls
per la data del mercato June 05, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DBJP20260618P00085000 | 85.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 112.61% | -0.10 | 0.01 | -0.16 | 0.04 | -0.00 |
| DBJP20260618P00086000 | 86.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 108.66% | -0.11 | 0.01 | -0.16 | 0.04 | -0.00 |
| DBJP20260618P00087000 | 87.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 104.73% | -0.11 | 0.01 | -0.15 | 0.04 | -0.00 |
| DBJP20260618P00088000 | 88.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 100.82% | -0.11 | 0.01 | -0.15 | 0.04 | -0.00 |
| DBJP20260618P00089000 | 89.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 96.94% | -0.12 | 0.01 | -0.15 | 0.04 | -0.00 |
| DBJP20260618P00090000 | 90.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 93.06% | -0.12 | 0.01 | -0.15 | 0.04 | -0.01 |
| DBJP20260618P00091000 | 91.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 89.20% | -0.13 | 0.01 | -0.14 | 0.04 | -0.01 |
| DBJP20260618P00092000 | 92.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 85.35% | -0.13 | 0.01 | -0.14 | 0.04 | -0.01 |
| DBJP20260618P00093000 | 93.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 81.51% | -0.14 | 0.01 | -0.14 | 0.04 | -0.01 |
| DBJP20260618P00094000 | 94.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 78.75% | -0.15 | 0.01 | -0.14 | 0.05 | -0.01 |
| DBJP20260618P00095000 | 95.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 73.83% | -0.15 | 0.02 | -0.13 | 0.05 | -0.01 |
| DBJP20260618P00096000 | 96.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 69.99% | -0.16 | 0.02 | -0.13 | 0.05 | -0.01 |
| DBJP20260618P00097000 | 97.00 | 0.00 | 2.60 | 0.00 | 0 | 1 | 66.64% | -0.17 | 0.02 | -0.13 | 0.05 | -0.01 |
| DBJP20260618P00098000 | 98.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 62.76% | -0.17 | 0.02 | -0.13 | 0.05 | -0.01 |
| DBJP20260618P00099000 | 99.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 58.86% | -0.18 | 0.02 | -0.12 | 0.05 | -0.01 |
| DBJP20260618P00100000 | 100.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 55.38% | -0.20 | 0.02 | -0.12 | 0.06 | -0.01 |
| DBJP20260618P00101000 | 101.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 51.41% | -0.21 | 0.03 | -0.12 | 0.06 | -0.01 |
| DBJP20260618P00102000 | 102.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 47.79% | -0.22 | 0.03 | -0.11 | 0.06 | -0.01 |
| DBJP20260618P00103000 | 103.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 44.07% | -0.24 | 0.03 | -0.11 | 0.06 | -0.01 |
| DBJP20260618P00104000 | 104.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 40.61% | -0.27 | 0.04 | -0.11 | 0.07 | -0.01 |
| DBJP20260618P00105000 | 105.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 41.53% | -0.31 | 0.04 | -0.12 | 0.07 | -0.01 |
| DBJP20260618P00106000 | 106.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 33.44% | -0.33 | 0.05 | -0.10 | 0.07 | -0.01 |
| DBJP20260618P00107000 | 107.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 29.91% | -0.37 | 0.06 | -0.09 | 0.08 | -0.01 |
| DBJP20260618P00108000 | 108.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 25.93% | -0.43 | 0.07 | -0.08 | 0.08 | -0.02 |
| DBJP20260618P00109000 | 109.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 22.51% | -0.51 | 0.09 | -0.07 | 0.08 | -0.02 |
| DBJP20260618P00110000 | 110.00 | 0.15 | 5.50 | 0.00 | 0 | 0 | 18.28% | -0.62 | 0.10 | -0.06 | 0.08 | -0.02 |
| DBJP20260618P00111000 | 111.00 | 0.50 | 6.30 | 0.00 | 0 | 0 | 25.12% | -0.65 | 0.07 | -0.07 | 0.08 | -0.03 |
| DBJP20260618P00112000 | 112.00 | 1.10 | 7.00 | 0.00 | 0 | 0 | 23.31% | -0.74 | 0.07 | -0.06 | 0.07 | -0.03 |
| DBJP20260618P00113000 | 113.00 | 1.80 | 7.80 | 0.00 | 0 | 0 | 21.52% | -0.82 | 0.06 | -0.05 | 0.06 | -0.03 |
| DBJP20260618P00114000 | 114.00 | 2.50 | 8.60 | 0.00 | 0 | 0 | 22.07% | -0.87 | 0.05 | -0.04 | 0.05 | -0.03 |
| DBJP20260618P00115000 | 115.00 | 3.30 | 9.40 | 0.00 | 0 | 0 | 61.63% | -0.66 | 0.03 | -0.18 | 0.08 | -0.03 |
| DBJP20260618P00116000 | 116.00 | 4.20 | 10.30 | 0.00 | 0 | 0 | 69.56% | -0.67 | 0.03 | -0.20 | 0.08 | -0.03 |
| DBJP20260618P00117000 | 117.00 | 5.00 | 11.20 | 0.00 | 0 | 0 | 72.04% | -0.68 | 0.02 | -0.21 | 0.07 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DBJP20260618C00085000 | 85.00 | 22.90 | 28.00 | 0.00 | 0 | 0 | 125.97% | 0.91 | 0.01 | -0.17 | 0.03 | 0.02 |
| DBJP20260618C00086000 | 86.00 | 21.90 | 27.00 | 0.00 | 0 | 0 | 121.90% | 0.91 | 0.01 | -0.16 | 0.03 | 0.02 |
| DBJP20260618C00087000 | 87.00 | 20.90 | 26.00 | 0.00 | 0 | 0 | 117.87% | 0.91 | 0.01 | -0.16 | 0.03 | 0.03 |
| DBJP20260618C00088000 | 88.00 | 19.90 | 25.00 | 0.00 | 0 | 0 | 113.80% | 0.90 | 0.01 | -0.16 | 0.04 | 0.02 |
| DBJP20260618C00089000 | 89.00 | 18.90 | 24.00 | 0.00 | 0 | 0 | 109.67% | 0.90 | 0.01 | -0.16 | 0.04 | 0.02 |
| DBJP20260618C00090000 | 90.00 | 18.00 | 23.00 | 0.00 | 0 | 0 | 108.07% | 0.89 | 0.01 | -0.17 | 0.04 | 0.02 |
| DBJP20260618C00091000 | 91.00 | 17.00 | 22.00 | 0.00 | 0 | 0 | 103.98% | 0.89 | 0.01 | -0.16 | 0.04 | 0.03 |
| DBJP20260618C00092000 | 92.00 | 16.00 | 21.00 | 0.00 | 0 | 0 | 99.92% | 0.88 | 0.01 | -0.16 | 0.04 | 0.03 |
| DBJP20260618C00093000 | 93.00 | 15.00 | 20.00 | 0.00 | 0 | 0 | 95.90% | 0.88 | 0.01 | -0.16 | 0.04 | 0.03 |
| DBJP20260618C00094000 | 94.00 | 14.00 | 19.00 | 0.00 | 0 | 0 | 91.90% | 0.88 | 0.01 | -0.16 | 0.04 | 0.03 |
| DBJP20260618C00095000 | 95.00 | 13.00 | 18.00 | 0.00 | 0 | 0 | 87.94% | 0.87 | 0.01 | -0.15 | 0.04 | 0.03 |
| DBJP20260618C00096000 | 96.00 | 12.00 | 17.00 | 0.00 | 0 | 0 | 84.00% | 0.86 | 0.01 | -0.15 | 0.04 | 0.03 |
| DBJP20260618C00097000 | 97.00 | 11.00 | 16.10 | 0.00 | 0 | 0 | 82.16% | 0.85 | 0.01 | -0.16 | 0.05 | 0.03 |
| DBJP20260618C00098000 | 98.00 | 10.10 | 15.10 | 0.00 | 0 | 0 | 78.03% | 0.85 | 0.02 | -0.15 | 0.05 | 0.03 |
| DBJP20260618C00099000 | 99.00 | 9.10 | 14.10 | 0.00 | 0 | 0 | 75.85% | 0.83 | 0.02 | -0.16 | 0.05 | 0.03 |
| DBJP20260618C00100000 | 100.00 | 8.10 | 13.20 | 0.00 | 0 | 0 | 75.53% | 0.81 | 0.02 | -0.17 | 0.05 | 0.03 |
| DBJP20260618C00101000 | 101.00 | 7.30 | 12.30 | 0.00 | 0 | 0 | 73.06% | 0.80 | 0.02 | -0.17 | 0.06 | 0.02 |
| DBJP20260618C00102000 | 102.00 | 6.10 | 11.40 | 0.00 | 0 | 0 | 68.65% | 0.79 | 0.02 | -0.16 | 0.06 | 0.03 |
| DBJP20260618C00103000 | 103.00 | 5.10 | 10.50 | 0.00 | 0 | 0 | 67.50% | 0.77 | 0.02 | -0.17 | 0.06 | 0.03 |
| DBJP20260618C00104000 | 104.00 | 4.10 | 9.70 | 0.00 | 0 | 0 | 66.29% | 0.75 | 0.02 | -0.18 | 0.07 | 0.02 |
| DBJP20260618C00105000 | 105.00 | 3.10 | 9.00 | 0.00 | 0 | 0 | 64.41% | 0.72 | 0.03 | -0.18 | 0.07 | 0.02 |
| DBJP20260618C00106000 | 106.00 | 2.35 | 8.20 | 0.00 | 0 | 0 | 61.03% | 0.70 | 0.03 | -0.17 | 0.07 | 0.02 |
| DBJP20260618C00107000 | 107.00 | 1.65 | 7.30 | 0.00 | 0 | 0 | 58.99% | 0.68 | 0.03 | -0.18 | 0.07 | 0.02 |
| DBJP20260618C00108000 | 108.00 | 0.95 | 6.60 | 0.00 | 0 | 0 | 18.45% | 0.84 | 0.07 | -0.04 | 0.05 | 0.03 |
| DBJP20260618C00109000 | 109.00 | 0.40 | 5.80 | 0.00 | 0 | 0 | 21.01% | 0.74 | 0.08 | -0.06 | 0.06 | 0.03 |
| DBJP20260618C00110000 | 110.00 | 0.10 | 5.10 | 0.00 | 0 | 0 | 22.40% | 0.65 | 0.08 | -0.07 | 0.08 | 0.02 |
| DBJP20260618C00111000 | 111.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 24.64% | 0.56 | 0.08 | -0.08 | 0.08 | 0.02 |
| DBJP20260618C00112000 | 112.00 | 0.00 | 4.00 | 0.00 | 0 | 1 | 27.98% | 0.48 | 0.07 | -0.09 | 0.08 | 0.02 |
| DBJP20260618C00113000 | 113.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 30.17% | 0.42 | 0.07 | -0.10 | 0.08 | 0.01 |
| DBJP20260618C00114000 | 114.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 32.40% | 0.37 | 0.06 | -0.10 | 0.07 | 0.01 |
| DBJP20260618C00115000 | 115.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 34.64% | 0.33 | 0.05 | -0.10 | 0.07 | 0.01 |
| DBJP20260618C00116000 | 116.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 37.97% | 0.30 | 0.05 | -0.11 | 0.07 | 0.01 |
| DBJP20260618C00117000 | 117.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 40.61% | 0.27 | 0.04 | -0.11 | 0.07 | 0.01 |
