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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FRMM20260618C00001000 | 1.00 | 3.10 | 5.00 | 0.00 | 0 | 13 | 745.17% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| FRMM20260618C00001000 | 1.00 | 0.00 | 0.25 | 0.00 | 0 | 16 | 618.10% | 0.48 | 0.06 | -0.08 | 0.00 | 0.00 |
| FRMM20260618C00002000 | 2.00 | 2.20 | 3.90 | 0.00 | 0 | 145 | 443.32% | 0.93 | 0.04 | -0.03 | 0.00 | 0.00 |
| FRMM20260618C00002000 | 2.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 804.38% | 0.44 | 0.05 | -0.11 | 0.00 | 0.00 |
| FRMM20260618C00003000 | 3.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618C00003000 | 3.00 | 1.40 | 2.65 | 0.00 | 0 | 44 | 262.43% | 0.90 | 0.10 | -0.02 | 0.00 | 0.00 |
| FRMM20260618C00004000 | 4.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618C00004000 | 4.00 | 0.60 | 1.25 | 0.00 | 0 | 95 | 230.73% | 0.73 | 0.16 | -0.03 | 0.00 | 0.00 |
| FRMM20260618C00005000 | 5.00 | 0.00 | 0.20 | 0.00 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618C00005000 | 5.00 | 0.30 | 0.65 | 0.60 | 11 | 384 | 152.03% | 0.50 | 0.29 | -0.02 | 0.00 | 0.00 |
| FRMM20260618C00006000 | 6.00 | 0.15 | 0.30 | 0.00 | 0 | 1,391 | 168.63% | 0.29 | 0.21 | -0.02 | 0.00 | 0.00 |
| FRMM20260618C00007000 | 7.00 | 0.10 | 0.15 | 0.00 | 0 | 129 | 174.40% | 0.16 | 0.15 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00008000 | 8.00 | 0.00 | 0.35 | 0.10 | 13 | 164 | 185.70% | 0.10 | 0.10 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 84 | 338.76% | 0.26 | 0.10 | -0.04 | 0.00 | 0.00 |
| FRMM20260618C00010000 | 10.00 | 0.00 | 0.15 | 0.05 | 1 | 441 | 239.37% | 0.09 | 0.07 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 394.62% | 0.24 | 0.08 | -0.04 | 0.00 | 0.00 |
| FRMM20260618C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 456 | 417.54% | 0.23 | 0.07 | -0.04 | 0.00 | 0.00 |
| FRMM20260618C00013000 | 13.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 471.98% | 0.26 | 0.07 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 63 | 456.55% | 0.22 | 0.06 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00015000 | 15.00 | 0.00 | 0.95 | 0.00 | 0 | 167 | 508.15% | 0.25 | 0.06 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 488.94% | 0.21 | 0.06 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 503.26% | 0.21 | 0.06 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 516.55% | 0.20 | 0.06 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00019000 | 19.00 | 0.00 | 0.75 | 0.01 | 35 | 45 | 528.95% | 0.20 | 0.05 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 155 | 540.57% | 0.20 | 0.05 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 551.50% | 0.20 | 0.05 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00022000 | 22.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 598.33% | 0.23 | 0.05 | -0.06 | 0.00 | 0.00 |
| FRMM20260618C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 571.57% | 0.19 | 0.05 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 580.82% | 0.19 | 0.05 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 1,840 | 365.86% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 499 | 598.01% | 0.19 | 0.05 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 19 | 606.01% | 0.19 | 0.04 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 613.66% | 0.19 | 0.04 | -0.05 | 0.00 | 0.00 |
| FRMM20260618C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 621.00% | 0.19 | 0.04 | -0.06 | 0.00 | 0.00 |
| FRMM20260618C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 1,000 | 628.03% | 0.18 | 0.04 | -0.06 | 0.00 | 0.00 |
| FRMM20260618C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 634.80% | 0.18 | 0.04 | -0.06 | 0.00 | 0.00 |
| FRMM20260618C00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 641.31% | 0.18 | 0.04 | -0.06 | 0.00 | 0.00 |
| FRMM20260618C00033000 | 33.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 685.68% | 0.22 | 0.04 | -0.07 | 0.00 | 0.00 |
| FRMM20260618C00034000 | 34.00 | 0.00 | 0.05 | 0.00 | 0 | 49 | 417.50% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| FRMM20260618C00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 100 | 422.26% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FRMM20260618P00001000 | 1.00 | 0.40 | 0.65 | 0.00 | 0 | 0 | 619.10% | -0.47 | 0.06 | -0.08 | 0.00 | -0.00 |
| FRMM20260618P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 441.42% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| FRMM20260618P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 16 | 253.53% | -0.02 | 0.02 | -0.00 | 0.00 | -0.00 |
| FRMM20260618P00002000 | 2.00 | 1.40 | 1.65 | 0.00 | 0 | 0 | 274.11% | -0.94 | 0.01 | 0.00 | 0.00 | -0.01 |
| FRMM20260618P00003000 | 3.00 | 0.00 | 1.35 | 0.00 | 0 | 58 | 392.25% | -0.16 | 0.06 | -0.03 | 0.00 | -0.00 |
| FRMM20260618P00003000 | 3.00 | 2.30 | 2.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618P00004000 | 4.00 | 0.05 | 0.45 | 0.20 | 1 | 363 | 132.25% | -0.21 | 0.22 | -0.01 | 0.00 | -0.00 |
| FRMM20260618P00004000 | 4.00 | 3.30 | 3.70 | 0.00 | 0 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618P00005000 | 5.00 | 0.25 | 1.20 | 0.70 | 1 | 322 | 173.72% | -0.47 | 0.22 | -0.02 | 0.00 | -0.00 |
| FRMM20260618P00005000 | 5.00 | 4.30 | 4.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FRMM20260618P00006000 | 6.00 | 1.25 | 2.40 | 0.00 | 0 | 3 | 260.45% | -0.55 | 0.15 | -0.03 | 0.00 | -0.00 |
| FRMM20260618P00007000 | 7.00 | 1.80 | 4.10 | 0.00 | 0 | 4 | 324.44% | -0.58 | 0.11 | -0.04 | 0.00 | -0.00 |
| FRMM20260618P00008000 | 8.00 | 2.70 | 4.50 | 0.00 | 0 | 1 | 292.97% | -0.70 | 0.11 | -0.03 | 0.00 | -0.00 |
| FRMM20260618P00009000 | 9.00 | 3.70 | 5.60 | 0.00 | 0 | 1 | 310.64% | -0.73 | 0.09 | -0.03 | 0.00 | -0.00 |
| FRMM20260618P00010000 | 10.00 | 4.70 | 6.80 | 0.00 | 0 | 7 | 340.14% | -0.74 | 0.08 | -0.03 | 0.00 | -0.00 |
| FRMM20260618P00011000 | 11.00 | 5.50 | 7.30 | 0.00 | 0 | 13 | 301.05% | -0.83 | 0.07 | -0.02 | 0.00 | -0.00 |
| FRMM20260618P00012000 | 12.00 | 6.60 | 8.60 | 0.00 | 0 | 1 | 322.49% | -0.83 | 0.06 | -0.02 | 0.00 | -0.00 |
| FRMM20260618P00013000 | 13.00 | 7.60 | 9.90 | 0.00 | 0 | 0 | 428.30% | -0.74 | 0.07 | -0.04 | 0.00 | -0.00 |
| FRMM20260618P00014000 | 14.00 | 8.10 | 10.90 | 0.00 | 0 | 0 | 287.87% | -0.90 | 0.04 | -0.01 | 0.00 | -0.01 |
| FRMM20260618P00015000 | 15.00 | 9.10 | 12.10 | 0.00 | 0 | 0 | 375.75% | -0.84 | 0.05 | -0.02 | 0.00 | -0.01 |
| FRMM20260618P00016000 | 16.00 | 10.20 | 13.10 | 0.00 | 0 | 0 | 439.89% | -0.79 | 0.05 | -0.03 | 0.00 | -0.01 |
| FRMM20260618P00017000 | 17.00 | 11.20 | 14.30 | 0.00 | 0 | 1 | 431.10% | -0.82 | 0.05 | -0.03 | 0.00 | -0.01 |
| FRMM20260618P00018000 | 18.00 | 12.10 | 14.90 | 0.00 | 0 | 0 | 467.87% | -0.80 | 0.05 | -0.04 | 0.00 | -0.01 |
| FRMM20260618P00019000 | 19.00 | 13.10 | 15.80 | 0.00 | 0 | 0 | 456.93% | -0.82 | 0.05 | -0.03 | 0.00 | -0.01 |
| FRMM20260618P00020000 | 20.00 | 14.20 | 17.10 | 0.00 | 0 | 0 | 514.09% | -0.78 | 0.05 | -0.04 | 0.00 | -0.01 |
| FRMM20260618P00021000 | 21.00 | 15.10 | 18.30 | 0.00 | 0 | 0 | 503.72% | -0.80 | 0.05 | -0.04 | 0.00 | -0.01 |
| FRMM20260618P00022000 | 22.00 | 16.20 | 19.30 | 0.00 | 0 | 0 | 593.74% | -0.73 | 0.05 | -0.06 | 0.00 | -0.01 |
| FRMM20260618P00023000 | 23.00 | 17.20 | 19.70 | 0.00 | 0 | 0 | 398.69% | -0.90 | 0.03 | -0.01 | 0.00 | -0.01 |
| FRMM20260618P00024000 | 24.00 | 18.20 | 21.20 | 0.00 | 0 | 0 | 408.25% | -0.90 | 0.03 | -0.01 | 0.00 | -0.01 |
| FRMM20260618P00025000 | 25.00 | 19.10 | 22.20 | 0.00 | 0 | 0 | 519.28% | -0.82 | 0.04 | -0.03 | 0.00 | -0.01 |
| FRMM20260618P00026000 | 26.00 | 20.10 | 23.20 | 0.00 | 0 | 0 | 594.91% | -0.77 | 0.04 | -0.05 | 0.00 | -0.01 |
| FRMM20260618P00027000 | 27.00 | 21.10 | 24.20 | 0.00 | 0 | 0 | 622.83% | -0.75 | 0.04 | -0.06 | 0.00 | -0.01 |
| FRMM20260618P00028000 | 28.00 | 22.10 | 25.20 | 0.00 | 0 | 0 | 631.08% | -0.75 | 0.04 | -0.06 | 0.00 | -0.01 |
| FRMM20260618P00029000 | 29.00 | 23.10 | 25.80 | 0.00 | 0 | 0 | 492.59% | -0.87 | 0.03 | -0.02 | 0.00 | -0.01 |
| FRMM20260618P00030000 | 30.00 | 24.10 | 26.90 | 0.00 | 0 | 0 | 500.11% | -0.87 | 0.03 | -0.02 | 0.00 | -0.01 |
| FRMM20260618P00031000 | 31.00 | 25.10 | 28.10 | 0.00 | 0 | 0 | 539.67% | -0.85 | 0.03 | -0.03 | 0.00 | -0.01 |
| FRMM20260618P00032000 | 32.00 | 26.10 | 28.70 | 0.00 | 0 | 0 | 473.31% | -0.90 | 0.02 | -0.01 | 0.00 | -0.01 |
| FRMM20260618P00033000 | 33.00 | 27.10 | 29.80 | 0.00 | 0 | 0 | 480.32% | -0.90 | 0.02 | -0.01 | 0.00 | -0.01 |
| FRMM20260618P00034000 | 34.00 | 28.10 | 30.80 | 0.00 | 0 | 0 | 487.12% | -0.90 | 0.02 | -0.01 | 0.00 | -0.01 |
| FRMM20260618P00035000 | 35.00 | 29.10 | 32.20 | 0.00 | 0 | 0 | 593.81% | -0.83 | 0.03 | -0.04 | 0.00 | -0.01 |
