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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FIVE20260618C00120000 | 120.00 | 70.70 | 73.90 | 78.80 | 1 | 1 | 163.31% | 0.95 | 0.00 | -0.21 | 0.04 | 0.04 |
| FIVE20260618C00125000 | 125.00 | 65.60 | 68.90 | 0.00 | 0 | 0 | 131.17% | 0.97 | 0.00 | -0.12 | 0.03 | 0.05 |
| FIVE20260618C00130000 | 130.00 | 61.00 | 63.80 | 68.50 | 1 | 0 | 120.87% | 0.97 | 0.00 | -0.12 | 0.03 | 0.05 |
| FIVE20260618C00135000 | 135.00 | 56.40 | 58.70 | 0.00 | 0 | 1 | 103.99% | 0.97 | 0.00 | -0.09 | 0.03 | 0.05 |
| FIVE20260618C00140000 | 140.00 | 50.70 | 53.70 | 0.00 | 0 | 11 | 94.75% | 0.97 | 0.00 | -0.08 | 0.03 | 0.05 |
| FIVE20260618C00145000 | 145.00 | 46.00 | 48.20 | 53.30 | 28 | 0 | 91.91% | 0.96 | 0.00 | -0.11 | 0.04 | 0.05 |
| FIVE20260618C00150000 | 150.00 | 41.10 | 44.00 | 43.06 | 3 | 0 | 85.30% | 0.95 | 0.00 | -0.12 | 0.04 | 0.05 |
| FIVE20260618C00155000 | 155.00 | 36.10 | 39.10 | 43.40 | 25 | 0 | 76.21% | 0.94 | 0.00 | -0.11 | 0.04 | 0.06 |
| FIVE20260618C00160000 | 160.00 | 31.30 | 34.10 | 35.80 | 4 | 0 | 69.31% | 0.93 | 0.01 | -0.12 | 0.05 | 0.06 |
| FIVE20260618C00165000 | 165.00 | 26.90 | 29.50 | 0.00 | 0 | 3 | 63.78% | 0.91 | 0.01 | -0.13 | 0.06 | 0.06 |
| FIVE20260618C00170000 | 170.00 | 22.10 | 24.70 | 25.00 | 6 | 21 | 41.64% | 0.95 | 0.01 | -0.05 | 0.04 | 0.06 |
| FIVE20260618C00175000 | 175.00 | 17.70 | 20.20 | 19.60 | 13 | 1 | 39.55% | 0.91 | 0.01 | -0.08 | 0.06 | 0.06 |
| FIVE20260618C00180000 | 180.00 | 13.80 | 16.30 | 22.95 | 1 | 24 | 46.51% | 0.80 | 0.02 | -0.17 | 0.11 | 0.05 |
| FIVE20260618C00185000 | 185.00 | 10.90 | 12.90 | 15.49 | 13 | 1 | 47.51% | 0.71 | 0.02 | -0.22 | 0.13 | 0.05 |
| FIVE20260618C00190000 | 190.00 | 7.20 | 8.90 | 8.45 | 77 | 7 | 48.44% | 0.60 | 0.02 | -0.26 | 0.15 | 0.04 |
| FIVE20260618C00195000 | 195.00 | 5.50 | 6.30 | 5.85 | 283 | 25 | 46.99% | 0.49 | 0.02 | -0.26 | 0.15 | 0.03 |
| FIVE20260618C00200000 | 200.00 | 4.00 | 4.50 | 4.30 | 333 | 63 | 47.63% | 0.39 | 0.02 | -0.25 | 0.14 | 0.03 |
| FIVE20260618C00210000 | 210.00 | 2.05 | 2.25 | 2.05 | 754 | 116 | 50.27% | 0.22 | 0.02 | -0.20 | 0.11 | 0.02 |
| FIVE20260618C00220000 | 220.00 | 1.00 | 1.30 | 1.15 | 760 | 1,209 | 51.84% | 0.12 | 0.01 | -0.13 | 0.07 | 0.01 |
| FIVE20260618C00230000 | 230.00 | 0.50 | 0.75 | 0.65 | 976 | 1,121 | 57.89% | 0.07 | 0.01 | -0.11 | 0.05 | 0.01 |
| FIVE20260618C00240000 | 240.00 | 0.20 | 0.50 | 0.32 | 649 | 1,365 | 60.38% | 0.04 | 0.00 | -0.07 | 0.03 | 0.00 |
| FIVE20260618C00250000 | 250.00 | 0.05 | 0.40 | 0.15 | 761 | 2,223 | 64.63% | 0.03 | 0.00 | -0.05 | 0.02 | 0.00 |
| FIVE20260618C00260000 | 260.00 | 0.05 | 0.10 | 0.05 | 181 | 896 | 62.78% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| FIVE20260618C00270000 | 270.00 | 0.05 | 0.10 | 0.06 | 468 | 848 | 69.67% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| FIVE20260618C00280000 | 280.00 | 0.00 | 0.05 | 0.05 | 55 | 1,784 | 67.93% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| FIVE20260618C00290000 | 290.00 | 0.00 | 0.05 | 0.03 | 24 | 157 | 73.64% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| FIVE20260618C00300000 | 300.00 | 0.00 | 0.05 | 0.05 | 22 | 349 | 79.10% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| FIVE20260618C00310000 | 310.00 | 0.00 | 0.05 | 0.15 | 10 | 443 | 84.33% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| FIVE20260618C00320000 | 320.00 | 0.00 | 0.05 | 0.02 | 1 | 54 | 89.36% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| FIVE20260618C00330000 | 330.00 | 0.00 | 0.10 | 0.00 | 0 | 28 | 100.60% | 0.00 | 0.00 | -0.02 | 0.01 | 0.00 |
| FIVE20260618C00340000 | 340.00 | 0.00 | 0.05 | 0.00 | 0 | 117 | 98.87% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FIVE20260618P00120000 | 120.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 126.34% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| FIVE20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 142.48% | -0.04 | 0.00 | -0.17 | 0.04 | -0.00 |
| FIVE20260618P00130000 | 130.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 107.71% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| FIVE20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 52 | 121.41% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| FIVE20260618P00140000 | 140.00 | 0.00 | 0.25 | 0.00 | 0 | 16 | 76.07% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| FIVE20260618P00145000 | 145.00 | 0.00 | 0.05 | 0.03 | 4 | 20 | 56.49% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| FIVE20260618P00150000 | 150.00 | 0.00 | 0.10 | 0.07 | 933 | 70 | 54.63% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| FIVE20260618P00155000 | 155.00 | 0.00 | 0.15 | 0.10 | 314 | 16 | 50.91% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| FIVE20260618P00160000 | 160.00 | 0.05 | 0.65 | 0.20 | 136 | 377 | 46.32% | -0.02 | 0.00 | -0.02 | 0.02 | -0.00 |
| FIVE20260618P00165000 | 165.00 | 0.35 | 0.50 | 0.39 | 30 | 575 | 50.73% | -0.05 | 0.01 | -0.07 | 0.04 | -0.00 |
| FIVE20260618P00170000 | 170.00 | 0.50 | 1.15 | 0.79 | 291 | 100 | 51.12% | -0.09 | 0.01 | -0.11 | 0.06 | -0.01 |
| FIVE20260618P00175000 | 175.00 | 0.75 | 1.75 | 1.50 | 347 | 352 | 50.48% | -0.14 | 0.01 | -0.15 | 0.09 | -0.01 |
| FIVE20260618P00180000 | 180.00 | 1.85 | 2.75 | 2.45 | 334 | 790 | 50.71% | -0.22 | 0.02 | -0.20 | 0.11 | -0.02 |
| FIVE20260618P00185000 | 185.00 | 3.60 | 4.30 | 4.00 | 502 | 324 | 51.29% | -0.31 | 0.02 | -0.25 | 0.13 | -0.02 |
| FIVE20260618P00190000 | 190.00 | 5.20 | 6.40 | 6.00 | 579 | 472 | 47.67% | -0.41 | 0.02 | -0.26 | 0.15 | -0.03 |
| FIVE20260618P00195000 | 195.00 | 7.40 | 9.00 | 8.50 | 205 | 422 | 47.40% | -0.52 | 0.02 | -0.27 | 0.15 | -0.03 |
| FIVE20260618P00200000 | 200.00 | 10.60 | 12.40 | 12.05 | 346 | 399 | 49.89% | -0.62 | 0.02 | -0.27 | 0.14 | -0.04 |
| FIVE20260618P00210000 | 210.00 | 18.60 | 20.50 | 19.37 | 94 | 1,064 | 57.12% | -0.76 | 0.02 | -0.26 | 0.12 | -0.04 |
| FIVE20260618P00220000 | 220.00 | 27.40 | 29.70 | 28.05 | 145 | 661 | 60.93% | -0.86 | 0.01 | -0.21 | 0.08 | -0.04 |
| FIVE20260618P00230000 | 230.00 | 36.80 | 39.50 | 35.50 | 12 | 77 | 63.94% | -0.93 | 0.01 | -0.15 | 0.05 | -0.03 |
| FIVE20260618P00240000 | 240.00 | 46.50 | 49.70 | 0.00 | 0 | 52 | 70.06% | -0.95 | 0.01 | -0.13 | 0.04 | -0.03 |
| FIVE20260618P00250000 | 250.00 | 56.50 | 59.80 | 0.00 | 0 | 2 | 76.21% | -0.97 | 0.00 | -0.11 | 0.02 | -0.02 |
| FIVE20260618P00260000 | 260.00 | 66.50 | 69.70 | 0.00 | 0 | 0 | 77.06% | -0.99 | 0.00 | -0.07 | 0.01 | -0.00 |
| FIVE20260618P00270000 | 270.00 | 76.50 | 79.30 | 70.50 | 6 | 6 | 90.62% | -0.98 | 0.00 | -0.10 | 0.01 | -0.02 |
| FIVE20260618P00280000 | 280.00 | 86.40 | 89.80 | 0.00 | 0 | 0 | 98.45% | -0.98 | 0.00 | -0.10 | 0.01 | -0.02 |
| FIVE20260618P00290000 | 290.00 | 96.40 | 98.90 | 0.00 | 0 | 0 | 105.90% | -0.99 | 0.00 | -0.10 | 0.01 | -0.02 |
| FIVE20260618P00300000 | 300.00 | 106.70 | 109.70 | 0.00 | 0 | 0 | 113.02% | -0.99 | 0.00 | -0.10 | 0.01 | -0.02 |
| FIVE20260618P00310000 | 310.00 | 116.40 | 118.90 | 0.00 | 0 | 0 | 156.33% | -0.92 | 0.00 | -0.32 | 0.05 | -0.05 |
| FIVE20260618P00320000 | 320.00 | 126.40 | 129.60 | 0.00 | 0 | 0 | 126.35% | -0.99 | 0.00 | -0.11 | 0.01 | -0.02 |
| FIVE20260618P00330000 | 330.00 | 136.40 | 139.80 | 0.00 | 0 | 0 | 132.63% | -0.99 | 0.00 | -0.11 | 0.01 | -0.02 |
| FIVE20260618P00340000 | 340.00 | 146.40 | 149.30 | 0.00 | 0 | 0 | 138.68% | -0.99 | 0.00 | -0.11 | 0.01 | -0.02 |
