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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EC20260618C00005000 | 5.00 | 9.70 | 11.20 | 0.00 | 0 | 3 | 439.71% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| EC20260618C00006000 | 6.00 | 8.70 | 10.20 | 0.00 | 0 | 5 | 374.46% | 0.95 | 0.01 | -0.04 | 0.00 | 0.00 |
| EC20260618C00007000 | 7.00 | 7.70 | 9.20 | 0.00 | 0 | 0 | 320.08% | 0.94 | 0.01 | -0.04 | 0.00 | 0.00 |
| EC20260618C00008000 | 8.00 | 6.70 | 8.20 | 0.00 | 0 | 1 | 273.26% | 0.93 | 0.02 | -0.04 | 0.00 | 0.00 |
| EC20260618C00009000 | 9.00 | 5.70 | 7.20 | 0.00 | 0 | 1 | 231.90% | 0.92 | 0.02 | -0.04 | 0.00 | 0.00 |
| EC20260618C00010000 | 10.00 | 4.80 | 6.00 | 0.00 | 0 | 0 | 183.44% | 0.92 | 0.03 | -0.03 | 0.00 | 0.00 |
| EC20260618C00011000 | 11.00 | 3.10 | 5.10 | 0.00 | 0 | 1 | 257.51% | 0.81 | 0.04 | -0.08 | 0.01 | 0.00 |
| EC20260618C00012000 | 12.00 | 2.80 | 4.20 | 0.00 | 0 | 99 | 135.98% | 0.85 | 0.06 | -0.04 | 0.01 | 0.00 |
| EC20260618C00013000 | 13.00 | 1.80 | 2.85 | 0.00 | 0 | 405 | 93.68% | 0.83 | 0.10 | -0.03 | 0.01 | 0.00 |
| EC20260618C00014000 | 14.00 | 1.20 | 1.90 | 1.50 | 49 | 3,509 | 71.88% | 0.74 | 0.16 | -0.03 | 0.01 | 0.00 |
| EC20260618C00015000 | 15.00 | 0.45 | 0.80 | 0.65 | 22 | 3,114 | 52.32% | 0.56 | 0.27 | -0.02 | 0.01 | 0.00 |
| EC20260618C00016000 | 16.00 | 0.05 | 0.45 | 0.25 | 6 | 1,974 | 51.80% | 0.31 | 0.24 | -0.02 | 0.01 | 0.00 |
| EC20260618C00017000 | 17.00 | 0.05 | 0.10 | 0.05 | 1 | 1,143 | 53.14% | 0.14 | 0.14 | -0.01 | 0.01 | 0.00 |
| EC20260618C00018000 | 18.00 | 0.00 | 0.65 | 0.00 | 0 | 189 | 102.45% | 0.21 | 0.10 | -0.03 | 0.01 | 0.00 |
| EC20260618C00019000 | 19.00 | 0.00 | 0.95 | 0.00 | 0 | 54 | 138.90% | 0.23 | 0.08 | -0.05 | 0.01 | 0.00 |
| EC20260618C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 143.89% | 0.19 | 0.06 | -0.04 | 0.01 | 0.00 |
| EC20260618C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 159.23% | 0.18 | 0.06 | -0.04 | 0.01 | 0.00 |
| EC20260618C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 173.36% | 0.17 | 0.05 | -0.05 | 0.01 | 0.00 |
| EC20260618C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 186.46% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
| EC20260618C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 198.70% | 0.15 | 0.04 | -0.05 | 0.01 | 0.00 |
| EC20260618C00025000 | 25.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 224.83% | 0.17 | 0.04 | -0.06 | 0.01 | 0.00 |
| EC20260618C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 220.99% | 0.14 | 0.03 | -0.05 | 0.01 | 0.00 |
| EC20260618C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 231.21% | 0.14 | 0.03 | -0.05 | 0.01 | 0.00 |
| EC20260618C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 240.90% | 0.13 | 0.03 | -0.06 | 0.01 | 0.00 |
| EC20260618C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 250.12% | 0.13 | 0.03 | -0.06 | 0.01 | 0.00 |
| EC20260618C00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 258.91% | 0.13 | 0.03 | -0.06 | 0.01 | 0.00 |
| EC20260618C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 267.30% | 0.12 | 0.03 | -0.06 | 0.01 | 0.00 |
| EC20260618C00032000 | 32.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 275.33% | 0.12 | 0.03 | -0.06 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EC20260618P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 274.25% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| EC20260618P00006000 | 6.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 467.76% | -0.07 | 0.01 | -0.07 | 0.00 | -0.00 |
| EC20260618P00007000 | 7.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 461.93% | -0.09 | 0.01 | -0.09 | 0.00 | -0.00 |
| EC20260618P00008000 | 8.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 262.71% | -0.06 | 0.02 | -0.04 | 0.00 | -0.00 |
| EC20260618P00009000 | 9.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 271.66% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| EC20260618P00010000 | 10.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 246.61% | -0.13 | 0.03 | -0.06 | 0.01 | -0.00 |
| EC20260618P00011000 | 11.00 | 0.00 | 0.55 | 0.00 | 0 | 187 | 157.60% | -0.11 | 0.04 | -0.03 | 0.01 | -0.00 |
| EC20260618P00012000 | 12.00 | 0.00 | 0.20 | 0.00 | 0 | 539 | 92.61% | -0.08 | 0.05 | -0.01 | 0.00 | -0.00 |
| EC20260618P00013000 | 13.00 | 0.00 | 0.10 | 0.05 | 515 | 1,916 | 56.23% | -0.07 | 0.08 | -0.01 | 0.00 | -0.00 |
| EC20260618P00014000 | 14.00 | 0.15 | 0.25 | 0.15 | 49 | 228 | 52.42% | -0.20 | 0.18 | -0.02 | 0.01 | -0.00 |
| EC20260618P00015000 | 15.00 | 0.40 | 0.55 | 0.40 | 41 | 611 | 47.96% | -0.44 | 0.28 | -0.02 | 0.01 | -0.00 |
| EC20260618P00016000 | 16.00 | 0.00 | 3.10 | 1.05 | 1 | 127 | 93.56% | -0.58 | 0.14 | -0.04 | 0.01 | -0.00 |
| EC20260618P00017000 | 17.00 | 1.00 | 3.50 | 1.80 | 2 | 39 | 99.73% | -0.69 | 0.12 | -0.04 | 0.01 | -0.00 |
| EC20260618P00018000 | 18.00 | 1.10 | 4.80 | 0.00 | 0 | 143 | 78.78% | -0.85 | 0.10 | -0.02 | 0.01 | -0.01 |
| EC20260618P00019000 | 19.00 | 1.95 | 5.80 | 0.00 | 0 | 161 | 198.18% | -0.66 | 0.06 | -0.08 | 0.01 | -0.01 |
| EC20260618P00020000 | 20.00 | 3.20 | 6.80 | 0.00 | 0 | 0 | 110.22% | -0.88 | 0.06 | -0.02 | 0.01 | -0.01 |
| EC20260618P00021000 | 21.00 | 4.20 | 7.80 | 0.00 | 0 | 0 | 113.10% | -0.92 | 0.04 | -0.02 | 0.00 | -0.01 |
| EC20260618P00022000 | 22.00 | 5.20 | 8.80 | 0.00 | 0 | 0 | 125.32% | -0.92 | 0.04 | -0.02 | 0.00 | -0.01 |
| EC20260618P00023000 | 23.00 | 7.00 | 9.80 | 0.00 | 0 | 0 | 204.56% | -0.81 | 0.05 | -0.06 | 0.01 | -0.01 |
| EC20260618P00024000 | 24.00 | 8.00 | 10.80 | 0.00 | 0 | 0 | 217.50% | -0.81 | 0.04 | -0.06 | 0.01 | -0.01 |
| EC20260618P00025000 | 25.00 | 9.00 | 11.80 | 0.00 | 0 | 0 | 229.64% | -0.82 | 0.04 | -0.06 | 0.01 | -0.01 |
| EC20260618P00026000 | 26.00 | 9.90 | 12.80 | 0.00 | 0 | 0 | 234.00% | -0.83 | 0.04 | -0.06 | 0.01 | -0.01 |
| EC20260618P00027000 | 27.00 | 10.70 | 13.80 | 0.00 | 0 | 0 | 229.19% | -0.86 | 0.03 | -0.05 | 0.01 | -0.01 |
| EC20260618P00028000 | 28.00 | 11.60 | 14.80 | 0.00 | 0 | 0 | 230.46% | -0.88 | 0.03 | -0.05 | 0.01 | -0.01 |
| EC20260618P00029000 | 29.00 | 12.50 | 15.80 | 0.00 | 0 | 0 | 230.26% | -0.89 | 0.03 | -0.04 | 0.01 | -0.01 |
| EC20260618P00030000 | 30.00 | 13.50 | 16.80 | 0.00 | 0 | 0 | 238.98% | -0.89 | 0.03 | -0.04 | 0.00 | -0.01 |
| EC20260618P00031000 | 31.00 | 14.70 | 17.80 | 0.00 | 0 | 0 | 274.59% | -0.86 | 0.03 | -0.06 | 0.01 | -0.01 |
| EC20260618P00032000 | 32.00 | 15.90 | 18.80 | 0.00 | 0 | 0 | 298.76% | -0.84 | 0.03 | -0.07 | 0.01 | -0.01 |
