Scadenza
Puts
per la data del mercato June 04, 2026
Calls
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIGH20260618P00012000 | 12.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 258.01% | -0.08 | 0.01 | -0.06 | 0.01 | -0.00 |
| HIGH20260618P00013000 | 13.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 229.97% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| HIGH20260618P00014000 | 14.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 203.85% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| HIGH20260618P00015000 | 15.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 179.29% | -0.11 | 0.02 | -0.05 | 0.01 | -0.00 |
| HIGH20260618P00016000 | 16.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 155.97% | -0.13 | 0.03 | -0.05 | 0.01 | -0.00 |
| HIGH20260618P00017000 | 17.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 133.61% | -0.15 | 0.04 | -0.05 | 0.01 | -0.00 |
| HIGH20260618P00018000 | 18.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 111.91% | -0.17 | 0.05 | -0.04 | 0.01 | -0.00 |
| HIGH20260618P00019000 | 19.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 90.54% | -0.20 | 0.07 | -0.04 | 0.01 | -0.00 |
| HIGH20260618P00020000 | 20.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 68.97% | -0.25 | 0.11 | -0.03 | 0.01 | -0.00 |
| HIGH20260618P00021000 | 21.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 60.33% | -0.37 | 0.15 | -0.03 | 0.02 | -0.00 |
| HIGH20260618P00022000 | 22.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 56.25% | -0.53 | 0.17 | -0.03 | 0.02 | -0.00 |
| HIGH20260618P00023000 | 23.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 44.22% | -0.74 | 0.17 | -0.02 | 0.01 | -0.01 |
| HIGH20260618P00024000 | 24.00 | 0.50 | 4.20 | 0.00 | 0 | 0 | 32.46% | -0.94 | 0.09 | -0.01 | 0.00 | -0.00 |
| HIGH20260618P00025000 | 25.00 | 1.50 | 5.20 | 0.00 | 0 | 0 | 42.48% | -0.95 | 0.06 | -0.01 | 0.00 | -0.00 |
| HIGH20260618P00026000 | 26.00 | 2.50 | 6.20 | 0.00 | 0 | 0 | 51.74% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| HIGH20260618P00027000 | 27.00 | 3.40 | 7.20 | 0.00 | 0 | 0 | 212.58% | -0.62 | 0.04 | -0.12 | 0.02 | -0.01 |
| HIGH20260618P00028000 | 28.00 | 4.40 | 8.20 | 0.00 | 0 | 0 | 226.49% | -0.64 | 0.04 | -0.13 | 0.02 | -0.01 |
| HIGH20260618P00029000 | 29.00 | 5.40 | 9.20 | 0.00 | 0 | 0 | 239.46% | -0.65 | 0.04 | -0.13 | 0.02 | -0.01 |
| HIGH20260618P00030000 | 30.00 | 6.40 | 10.20 | 0.00 | 0 | 0 | 251.64% | -0.66 | 0.03 | -0.14 | 0.02 | -0.01 |
| HIGH20260618P00031000 | 31.00 | 7.40 | 11.20 | 0.00 | 0 | 0 | 263.13% | -0.66 | 0.03 | -0.14 | 0.02 | -0.01 |
| HIGH20260618P00032000 | 32.00 | 8.40 | 12.20 | 0.00 | 0 | 0 | 273.99% | -0.67 | 0.03 | -0.15 | 0.02 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIGH20260618C00012000 | 12.00 | 7.80 | 11.60 | 0.00 | 0 | 0 | 142.14% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| HIGH20260618C00013000 | 13.00 | 6.80 | 10.60 | 0.00 | 0 | 0 | 124.20% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| HIGH20260618C00014000 | 14.00 | 5.80 | 9.60 | 0.00 | 0 | 0 | 107.50% | 0.98 | 0.01 | -0.00 | 0.00 | 0.00 |
| HIGH20260618C00015000 | 15.00 | 4.80 | 8.60 | 0.00 | 0 | 0 | 91.83% | 0.98 | 0.01 | -0.00 | 0.00 | 0.00 |
| HIGH20260618C00016000 | 16.00 | 3.80 | 7.60 | 0.00 | 0 | 0 | 77.01% | 0.98 | 0.01 | -0.00 | 0.00 | 0.01 |
| HIGH20260618C00017000 | 17.00 | 2.80 | 6.60 | 0.00 | 0 | 0 | 62.89% | 0.98 | 0.02 | -0.00 | 0.00 | 0.01 |
| HIGH20260618C00018000 | 18.00 | 1.80 | 5.60 | 0.00 | 0 | 0 | 49.40% | 0.97 | 0.03 | -0.00 | 0.00 | 0.01 |
| HIGH20260618C00019000 | 19.00 | 0.80 | 4.60 | 0.00 | 0 | 0 | 36.45% | 0.97 | 0.04 | -0.00 | 0.00 | 0.01 |
| HIGH20260618C00020000 | 20.00 | 0.30 | 3.60 | 0.00 | 0 | 0 | 38.81% | 0.86 | 0.13 | -0.01 | 0.01 | 0.01 |
| HIGH20260618C00021000 | 21.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 53.46% | 0.64 | 0.16 | -0.03 | 0.02 | 0.00 |
| HIGH20260618C00022000 | 22.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 64.48% | 0.48 | 0.14 | -0.04 | 0.02 | 0.00 |
| HIGH20260618C00023000 | 23.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 41.56% | 0.25 | 0.18 | -0.02 | 0.01 | 0.00 |
| HIGH20260618C00024000 | 24.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 74.18% | 0.27 | 0.10 | -0.04 | 0.01 | 0.00 |
| HIGH20260618C00025000 | 25.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 89.09% | 0.24 | 0.08 | -0.04 | 0.01 | 0.00 |
| HIGH20260618C00026000 | 26.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 102.55% | 0.21 | 0.07 | -0.04 | 0.01 | 0.00 |
| HIGH20260618C00027000 | 27.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 114.89% | 0.20 | 0.06 | -0.05 | 0.01 | 0.00 |
| HIGH20260618C00028000 | 28.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 126.33% | 0.18 | 0.05 | -0.05 | 0.01 | 0.00 |
| HIGH20260618C00029000 | 29.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 137.02% | 0.17 | 0.04 | -0.05 | 0.01 | 0.00 |
| HIGH20260618C00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 147.07% | 0.17 | 0.04 | -0.05 | 0.01 | 0.00 |
| HIGH20260618C00031000 | 31.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 158.99% | 0.16 | 0.04 | -0.06 | 0.01 | 0.00 |
| HIGH20260618C00032000 | 32.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 165.55% | 0.15 | 0.03 | -0.06 | 0.01 | 0.00 |
