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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FSV20260618P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 181.51% | -0.09 | 0.00 | -0.30 | 0.04 | -0.01 |
| FSV20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 163.47% | -0.10 | 0.00 | -0.30 | 0.05 | -0.01 |
| FSV20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 146.08% | -0.11 | 0.00 | -0.29 | 0.05 | -0.01 |
| FSV20260618P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 129.22% | -0.13 | 0.01 | -0.27 | 0.06 | -0.01 |
| FSV20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 112.76% | -0.14 | 0.01 | -0.26 | 0.06 | -0.01 |
| FSV20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 96.56% | -0.16 | 0.01 | -0.24 | 0.07 | -0.01 |
| FSV20260618P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 80.44% | -0.19 | 0.01 | -0.23 | 0.07 | -0.01 |
| FSV20260618P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 64.12% | -0.23 | 0.02 | -0.20 | 0.08 | -0.01 |
| FSV20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 47.08% | -0.30 | 0.03 | -0.17 | 0.09 | -0.01 |
| FSV20260618P00140000 | 140.00 | 0.90 | 4.90 | 0.00 | 0 | 0 | 33.57% | -0.44 | 0.05 | -0.14 | 0.10 | -0.02 |
| FSV20260618P00145000 | 145.00 | 2.75 | 7.50 | 0.00 | 0 | 0 | 26.05% | -0.74 | 0.06 | -0.11 | 0.08 | -0.02 |
| FSV20260618P00150000 | 150.00 | 7.10 | 11.50 | 0.00 | 0 | 0 | 30.29% | -0.92 | 0.04 | -0.09 | 0.04 | -0.01 |
| FSV20260618P00155000 | 155.00 | 12.10 | 16.50 | 0.00 | 0 | 0 | 68.19% | -0.76 | 0.02 | -0.24 | 0.08 | -0.03 |
| FSV20260618P00160000 | 160.00 | 17.10 | 21.50 | 0.00 | 0 | 0 | 82.65% | -0.78 | 0.01 | -0.27 | 0.08 | -0.03 |
| FSV20260618P00165000 | 165.00 | 22.10 | 26.50 | 0.00 | 0 | 0 | 93.72% | -0.80 | 0.01 | -0.29 | 0.07 | -0.03 |
| FSV20260618P00170000 | 170.00 | 27.10 | 31.50 | 0.00 | 0 | 0 | 104.01% | -0.81 | 0.01 | -0.30 | 0.07 | -0.03 |
| FSV20260618P00175000 | 175.00 | 32.10 | 36.50 | 0.00 | 0 | 0 | 110.69% | -0.83 | 0.01 | -0.30 | 0.07 | -0.03 |
| FSV20260618P00180000 | 180.00 | 37.30 | 41.50 | 0.00 | 0 | 0 | 122.78% | -0.83 | 0.01 | -0.33 | 0.07 | -0.03 |
| FSV20260618P00185000 | 185.00 | 42.10 | 46.50 | 0.00 | 0 | 0 | 131.42% | -0.84 | 0.01 | -0.34 | 0.06 | -0.03 |
| FSV20260618P00190000 | 190.00 | 47.10 | 51.50 | 0.00 | 0 | 0 | 139.64% | -0.85 | 0.01 | -0.35 | 0.06 | -0.04 |
| FSV20260618P00195000 | 195.00 | 52.60 | 56.50 | 0.00 | 0 | 0 | 99.69% | -0.97 | 0.00 | -0.11 | 0.02 | -0.01 |
| FSV20260618P00200000 | 200.00 | 57.30 | 61.50 | 0.00 | 0 | 0 | 151.56% | -0.87 | 0.01 | -0.35 | 0.06 | -0.04 |
| FSV20260618P00210000 | 210.00 | 67.30 | 71.50 | 0.00 | 0 | 0 | 169.20% | -0.87 | 0.01 | -0.38 | 0.06 | -0.04 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FSV20260618C00095000 | 95.00 | 43.50 | 48.30 | 0.00 | 0 | 0 | 157.51% | 0.94 | 0.00 | -0.21 | 0.04 | 0.03 |
| FSV20260618C00100000 | 100.00 | 38.50 | 43.10 | 0.00 | 0 | 0 | 141.02% | 0.93 | 0.00 | -0.20 | 0.04 | 0.03 |
| FSV20260618C00105000 | 105.00 | 33.50 | 38.10 | 0.00 | 0 | 0 | 125.15% | 0.92 | 0.00 | -0.19 | 0.04 | 0.03 |
| FSV20260618C00110000 | 110.00 | 28.50 | 33.10 | 0.00 | 0 | 0 | 109.80% | 0.91 | 0.01 | -0.18 | 0.05 | 0.03 |
| FSV20260618C00115000 | 115.00 | 23.50 | 28.30 | 0.00 | 0 | 0 | 100.71% | 0.88 | 0.01 | -0.20 | 0.05 | 0.03 |
| FSV20260618C00120000 | 120.00 | 18.50 | 23.30 | 0.00 | 0 | 0 | 85.49% | 0.87 | 0.01 | -0.19 | 0.06 | 0.03 |
| FSV20260618C00125000 | 125.00 | 14.00 | 18.40 | 0.00 | 0 | 0 | 70.38% | 0.84 | 0.01 | -0.17 | 0.07 | 0.04 |
| FSV20260618C00130000 | 130.00 | 9.00 | 13.40 | 0.00 | 0 | 0 | 55.14% | 0.81 | 0.02 | -0.16 | 0.07 | 0.04 |
| FSV20260618C00135000 | 135.00 | 4.50 | 9.00 | 0.00 | 0 | 0 | 21.80% | 0.87 | 0.04 | -0.05 | 0.06 | 0.04 |
| FSV20260618C00140000 | 140.00 | 2.35 | 5.30 | 0.00 | 0 | 0 | 26.79% | 0.59 | 0.06 | -0.11 | 0.10 | 0.03 |
| FSV20260618C00145000 | 145.00 | 0.05 | 4.80 | 0.00 | 0 | 1 | 37.05% | 0.37 | 0.04 | -0.15 | 0.10 | 0.02 |
| FSV20260618C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 52.17% | 0.29 | 0.02 | -0.18 | 0.09 | 0.01 |
| FSV20260618C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 65.35% | 0.25 | 0.02 | -0.21 | 0.08 | 0.01 |
| FSV20260618C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 77.18% | 0.22 | 0.01 | -0.23 | 0.08 | 0.01 |
| FSV20260618C00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 88.04% | 0.20 | 0.01 | -0.25 | 0.07 | 0.01 |
| FSV20260618C00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 98.13% | 0.19 | 0.01 | -0.27 | 0.07 | 0.01 |
| FSV20260618C00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 107.60% | 0.17 | 0.01 | -0.28 | 0.07 | 0.01 |
| FSV20260618C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 116.53% | 0.16 | 0.01 | -0.29 | 0.07 | 0.01 |
| FSV20260618C00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 124.99% | 0.16 | 0.01 | -0.30 | 0.06 | 0.01 |
| FSV20260618C00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 133.04% | 0.15 | 0.01 | -0.31 | 0.06 | 0.01 |
| FSV20260618C00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 140.73% | 0.14 | 0.01 | -0.32 | 0.06 | 0.01 |
| FSV20260618C00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 148.10% | 0.14 | 0.01 | -0.33 | 0.06 | 0.01 |
| FSV20260618C00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 161.95% | 0.13 | 0.00 | -0.34 | 0.06 | 0.01 |
