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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTLS20260618P00061000 | 61.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 108.49% | -0.15 | 0.02 | -0.14 | 0.03 | -0.00 |
| FTLS20260618P00062000 | 62.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 102.25% | -0.16 | 0.02 | -0.13 | 0.03 | -0.00 |
| FTLS20260618P00063000 | 63.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 96.03% | -0.17 | 0.02 | -0.13 | 0.04 | -0.00 |
| FTLS20260618P00064000 | 64.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 89.82% | -0.18 | 0.02 | -0.13 | 0.04 | -0.01 |
| FTLS20260618P00065000 | 65.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 83.61% | -0.19 | 0.02 | -0.12 | 0.04 | -0.01 |
| FTLS20260618P00066000 | 66.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 77.38% | -0.20 | 0.03 | -0.12 | 0.04 | -0.01 |
| FTLS20260618P00067000 | 67.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 71.11% | -0.22 | 0.03 | -0.11 | 0.04 | -0.01 |
| FTLS20260618P00068000 | 68.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 64.78% | -0.23 | 0.03 | -0.11 | 0.04 | -0.01 |
| FTLS20260618P00069000 | 69.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 58.35% | -0.25 | 0.04 | -0.10 | 0.04 | -0.01 |
| FTLS20260618P00070000 | 70.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 52.32% | -0.28 | 0.05 | -0.10 | 0.05 | -0.01 |
| FTLS20260618P00071000 | 71.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 45.51% | -0.31 | 0.06 | -0.09 | 0.05 | -0.01 |
| FTLS20260618P00072000 | 72.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 39.36% | -0.35 | 0.07 | -0.08 | 0.05 | -0.01 |
| FTLS20260618P00073000 | 73.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 33.05% | -0.42 | 0.08 | -0.07 | 0.05 | -0.01 |
| FTLS20260618P00074000 | 74.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 27.93% | -0.51 | 0.10 | -0.06 | 0.06 | -0.01 |
| FTLS20260618P00075000 | 75.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 21.70% | -0.64 | 0.12 | -0.04 | 0.05 | -0.02 |
| FTLS20260618P00076000 | 76.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 16.38% | -0.82 | 0.11 | -0.02 | 0.04 | -0.02 |
| FTLS20260618P00077000 | 77.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 55.62% | -0.63 | 0.05 | -0.11 | 0.05 | -0.02 |
| FTLS20260618P00078000 | 78.00 | 0.70 | 5.70 | 0.00 | 0 | 0 | 55.70% | -0.68 | 0.05 | -0.11 | 0.05 | -0.02 |
| FTLS20260618P00079000 | 79.00 | 1.90 | 6.90 | 0.00 | 0 | 0 | 65.34% | -0.68 | 0.04 | -0.12 | 0.05 | -0.02 |
| FTLS20260618P00080000 | 80.00 | 2.90 | 7.90 | 0.00 | 0 | 0 | 70.72% | -0.70 | 0.03 | -0.13 | 0.05 | -0.02 |
| FTLS20260618P00081000 | 81.00 | 4.20 | 9.20 | 0.00 | 0 | 0 | 82.13% | -0.69 | 0.03 | -0.15 | 0.05 | -0.02 |
| FTLS20260618P00082000 | 82.00 | 5.20 | 10.20 | 0.00 | 0 | 0 | 87.20% | -0.71 | 0.03 | -0.16 | 0.05 | -0.02 |
| FTLS20260618P00083000 | 83.00 | 6.00 | 11.00 | 0.00 | 0 | 0 | 87.77% | -0.73 | 0.03 | -0.15 | 0.05 | -0.02 |
| FTLS20260618P00084000 | 84.00 | 7.20 | 12.20 | 0.00 | 0 | 0 | 96.81% | -0.73 | 0.02 | -0.17 | 0.05 | -0.02 |
| FTLS20260618P00085000 | 85.00 | 8.20 | 13.20 | 0.00 | 0 | 0 | 101.39% | -0.73 | 0.02 | -0.18 | 0.05 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTLS20260618C00061000 | 61.00 | 10.90 | 15.90 | 0.00 | 0 | 0 | 82.28% | 0.91 | 0.02 | -0.08 | 0.02 | 0.01 |
| FTLS20260618C00062000 | 62.00 | 9.90 | 14.90 | 0.00 | 0 | 0 | 77.02% | 0.90 | 0.02 | -0.07 | 0.02 | 0.01 |
| FTLS20260618C00063000 | 63.00 | 8.90 | 13.90 | 0.00 | 0 | 0 | 71.79% | 0.89 | 0.02 | -0.07 | 0.03 | 0.01 |
| FTLS20260618C00064000 | 64.00 | 7.90 | 12.90 | 0.00 | 0 | 0 | 66.57% | 0.89 | 0.02 | -0.07 | 0.03 | 0.01 |
| FTLS20260618C00065000 | 65.00 | 6.90 | 11.90 | 0.00 | 0 | 0 | 61.36% | 0.88 | 0.02 | -0.07 | 0.03 | 0.01 |
| FTLS20260618C00066000 | 66.00 | 5.90 | 10.90 | 0.00 | 0 | 0 | 56.13% | 0.87 | 0.03 | -0.07 | 0.03 | 0.01 |
| FTLS20260618C00067000 | 67.00 | 4.90 | 9.90 | 0.00 | 0 | 0 | 50.88% | 0.86 | 0.03 | -0.06 | 0.03 | 0.01 |
| FTLS20260618C00068000 | 68.00 | 3.90 | 8.90 | 0.00 | 0 | 0 | 45.58% | 0.84 | 0.04 | -0.06 | 0.03 | 0.01 |
| FTLS20260618C00069000 | 69.00 | 2.90 | 7.90 | 0.00 | 0 | 0 | 40.20% | 0.83 | 0.05 | -0.06 | 0.04 | 0.01 |
| FTLS20260618C00070000 | 70.00 | 1.90 | 6.90 | 0.00 | 0 | 0 | 34.71% | 0.81 | 0.06 | -0.05 | 0.04 | 0.01 |
| FTLS20260618C00071000 | 71.00 | 0.90 | 5.90 | 0.00 | 0 | 0 | 29.04% | 0.78 | 0.08 | -0.05 | 0.04 | 0.01 |
| FTLS20260618C00072000 | 72.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 24.17% | 0.72 | 0.10 | -0.05 | 0.05 | 0.01 |
| FTLS20260618C00073000 | 73.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 28.89% | 0.59 | 0.10 | -0.06 | 0.05 | 0.01 |
| FTLS20260618C00074000 | 74.00 | 0.00 | 3.10 | 0.00 | 0 | 2 | 29.33% | 0.50 | 0.10 | -0.06 | 0.06 | 0.01 |
| FTLS20260618C00075000 | 75.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 35.35% | 0.42 | 0.08 | -0.08 | 0.05 | 0.01 |
| FTLS20260618C00076000 | 76.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 40.30% | 0.37 | 0.07 | -0.08 | 0.05 | 0.01 |
| FTLS20260618C00077000 | 77.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 45.99% | 0.33 | 0.06 | -0.09 | 0.05 | 0.01 |
| FTLS20260618C00078000 | 78.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 51.20% | 0.30 | 0.05 | -0.10 | 0.05 | 0.01 |
| FTLS20260618C00079000 | 79.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 56.58% | 0.28 | 0.04 | -0.10 | 0.05 | 0.01 |
| FTLS20260618C00080000 | 80.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 61.70% | 0.27 | 0.04 | -0.11 | 0.05 | 0.01 |
| FTLS20260618C00081000 | 81.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 66.58% | 0.25 | 0.03 | -0.11 | 0.04 | 0.01 |
| FTLS20260618C00082000 | 82.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 71.27% | 0.24 | 0.03 | -0.12 | 0.04 | 0.01 |
| FTLS20260618C00083000 | 83.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 75.79% | 0.23 | 0.03 | -0.12 | 0.04 | 0.01 |
| FTLS20260618C00084000 | 84.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 80.15% | 0.22 | 0.03 | -0.13 | 0.04 | 0.00 |
| FTLS20260618C00085000 | 85.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 84.39% | 0.21 | 0.02 | -0.13 | 0.04 | 0.00 |
