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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HNRG20260618P00007000 | 7.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 383.65% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| HNRG20260618P00008000 | 8.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 335.03% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| HNRG20260618P00009000 | 9.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 292.34% | -0.08 | 0.02 | -0.05 | 0.00 | -0.00 |
| HNRG20260618P00010000 | 10.00 | 0.00 | 1.35 | 0.00 | 0 | 500 | 291.44% | -0.11 | 0.02 | -0.06 | 0.01 | -0.00 |
| HNRG20260618P00011000 | 11.00 | 0.00 | 0.95 | 0.00 | 0 | 153 | 219.41% | -0.10 | 0.03 | -0.05 | 0.01 | -0.00 |
| HNRG20260618P00012000 | 12.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 187.18% | -0.12 | 0.04 | -0.05 | 0.01 | -0.00 |
| HNRG20260618P00013000 | 13.00 | 0.00 | 0.95 | 0.00 | 0 | 3,005 | 156.95% | -0.14 | 0.05 | -0.04 | 0.01 | -0.00 |
| HNRG20260618P00014000 | 14.00 | 0.00 | 0.95 | 0.00 | 0 | 9 | 127.96% | -0.17 | 0.07 | -0.04 | 0.01 | -0.00 |
| HNRG20260618P00015000 | 15.00 | 0.00 | 1.15 | 0.00 | 0 | 155 | 99.31% | -0.22 | 0.11 | -0.04 | 0.01 | -0.00 |
| HNRG20260618P00016000 | 16.00 | 0.05 | 1.35 | 0.00 | 0 | 691 | 80.83% | -0.33 | 0.19 | -0.04 | 0.01 | -0.00 |
| HNRG20260618P00017000 | 17.00 | 0.00 | 1.80 | 0.40 | 2 | 94 | 52.11% | -0.74 | 0.71 | -0.07 | 0.01 | -0.00 |
| HNRG20260618P00018000 | 18.00 | 0.20 | 2.55 | 0.00 | 0 | 97 | 128.64% | -0.61 | 0.14 | -0.09 | 0.01 | -0.00 |
| HNRG20260618P00019000 | 19.00 | 1.45 | 3.40 | 1.85 | 21 | 121 | 135.89% | -0.71 | 0.13 | -0.09 | 0.01 | -0.00 |
| HNRG20260618P00020000 | 20.00 | 1.65 | 4.30 | 0.00 | 0 | 58 | 152.29% | -0.76 | 0.11 | -0.10 | 0.01 | -0.00 |
| HNRG20260618P00021000 | 21.00 | 2.60 | 5.10 | 0.00 | 0 | 30 | 158.95% | -0.82 | 0.11 | -0.10 | 0.01 | -0.00 |
| HNRG20260618P00022000 | 22.00 | 3.50 | 6.00 | 0.00 | 0 | 0 | 175.73% | -0.84 | 0.09 | -0.10 | 0.01 | -0.00 |
| HNRG20260618P00023000 | 23.00 | 4.50 | 7.00 | 0.00 | 0 | 0 | 191.20% | -0.85 | 0.08 | -0.10 | 0.01 | -0.00 |
| HNRG20260618P00025000 | 25.00 | 6.50 | 9.00 | 0.00 | 0 | 2 | 218.43% | -0.86 | 0.06 | -0.11 | 0.01 | -0.00 |
| HNRG20260618P00030000 | 30.00 | 11.60 | 14.10 | 0.00 | 0 | 3 | 289.19% | -0.85 | 0.04 | -0.13 | 0.01 | -0.00 |
| HNRG20260618P00035000 | 35.00 | 16.60 | 19.00 | 0.00 | 0 | 1 | 316.68% | -0.90 | 0.03 | -0.12 | 0.01 | -0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HNRG20260618C00007000 | 7.00 | 8.60 | 11.60 | 0.00 | 0 | 0 | 498.72% | 0.99 | 0.01 | -0.09 | 0.00 | 0.00 |
| HNRG20260618C00008000 | 8.00 | 7.00 | 10.60 | 0.00 | 0 | 2 | 416.88% | 0.99 | 0.01 | -0.08 | 0.00 | 0.00 |
| HNRG20260618C00009000 | 9.00 | 6.60 | 9.60 | 0.00 | 0 | 2 | 365.73% | 0.97 | 0.02 | -0.08 | 0.01 | 0.00 |
| HNRG20260618C00010000 | 10.00 | 5.60 | 8.60 | 0.00 | 0 | 5 | 336.91% | 0.95 | 0.02 | -0.08 | 0.01 | 0.00 |
| HNRG20260618C00011000 | 11.00 | 5.00 | 7.50 | 6.90 | 1 | 2 | 279.24% | 0.94 | 0.03 | -0.07 | 0.01 | 0.00 |
| HNRG20260618C00012000 | 12.00 | 3.90 | 6.60 | 0.00 | 0 | 0 | 267.85% | 0.90 | 0.03 | -0.08 | 0.01 | 0.00 |
| HNRG20260618C00013000 | 13.00 | 2.90 | 5.60 | 0.00 | 0 | 1 | 230.26% | 0.88 | 0.04 | -0.08 | 0.01 | 0.00 |
| HNRG20260618C00014000 | 14.00 | 2.05 | 4.70 | 0.00 | 0 | 32 | 215.21% | 0.83 | 0.05 | -0.08 | 0.01 | 0.00 |
| HNRG20260618C00015000 | 15.00 | 1.20 | 3.80 | 0.00 | 0 | 29 | 169.89% | 0.80 | 0.07 | -0.07 | 0.01 | 0.00 |
| HNRG20260618C00016000 | 16.00 | 0.70 | 3.30 | 0.00 | 0 | 15 | 86.64% | 0.80 | 0.13 | -0.04 | 0.01 | 0.00 |
| HNRG20260618C00017000 | 17.00 | 0.25 | 1.65 | 2.00 | 1 | 56 | 39.75% | 0.73 | 0.31 | -0.02 | 0.01 | 0.00 |
| HNRG20260618C00018000 | 18.00 | 0.10 | 0.95 | 0.55 | 32 | 816 | 46.06% | 0.44 | 0.29 | -0.02 | 0.01 | 0.00 |
| HNRG20260618C00019000 | 19.00 | 0.20 | 0.40 | 0.50 | 307 | 2,296 | 60.01% | 0.28 | 0.19 | -0.03 | 0.01 | 0.00 |
| HNRG20260618C00020000 | 20.00 | 0.10 | 0.45 | 0.27 | 39 | 5,231 | 71.27% | 0.20 | 0.13 | -0.02 | 0.01 | 0.00 |
| HNRG20260618C00021000 | 21.00 | 0.05 | 0.15 | 0.20 | 5 | 515 | 64.63% | 0.09 | 0.08 | -0.01 | 0.01 | 0.00 |
| HNRG20260618C00022000 | 22.00 | 0.00 | 0.25 | 0.09 | 2 | 185 | 82.15% | 0.09 | 0.07 | -0.02 | 0.01 | 0.00 |
| HNRG20260618C00023000 | 23.00 | 0.00 | 0.50 | 0.10 | 13 | 724 | 118.64% | 0.15 | 0.06 | -0.03 | 0.01 | 0.00 |
| HNRG20260618C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 6,041 | 90.36% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| HNRG20260618C00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 3,000 | 211.18% | 0.14 | 0.03 | -0.06 | 0.01 | 0.00 |
| HNRG20260618C00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 251.28% | 0.12 | 0.03 | -0.06 | 0.01 | 0.00 |
