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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOY20260618C00015000 | 15.00 | 11.70 | 15.20 | 0.00 | 0 | 0 | 380.51% | 0.89 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00020000 | 20.00 | 6.70 | 10.20 | 0.00 | 0 | 0 | 253.91% | 0.84 | 0.02 | -0.15 | 0.01 | 0.00 |
| HOOY20260618C00021000 | 21.00 | 5.70 | 9.70 | 0.00 | 0 | 0 | 267.20% | 0.80 | 0.02 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00022000 | 22.00 | 4.70 | 8.70 | 0.00 | 0 | 0 | 244.08% | 0.78 | 0.02 | -0.17 | 0.02 | 0.00 |
| HOOY20260618C00023000 | 23.00 | 3.70 | 7.60 | 0.00 | 0 | 0 | 215.50% | 0.77 | 0.03 | -0.15 | 0.02 | 0.00 |
| HOOY20260618C00024000 | 24.00 | 2.65 | 6.70 | 0.00 | 0 | 0 | 199.66% | 0.74 | 0.03 | -0.15 | 0.02 | 0.00 |
| HOOY20260618C00025000 | 25.00 | 1.65 | 5.80 | 0.00 | 0 | 0 | 183.46% | 0.71 | 0.04 | -0.15 | 0.02 | 0.00 |
| HOOY20260618C00026000 | 26.00 | 0.70 | 5.10 | 0.00 | 0 | 0 | 177.01% | 0.67 | 0.04 | -0.15 | 0.02 | 0.00 |
| HOOY20260618C00027000 | 27.00 | 0.05 | 4.20 | 0.00 | 0 | 0 | 159.15% | 0.63 | 0.05 | -0.14 | 0.02 | 0.00 |
| HOOY20260618C00028000 | 28.00 | 0.05 | 3.80 | 0.00 | 0 | 1 | 74.74% | 0.62 | 0.12 | -0.08 | 0.02 | 0.00 |
| HOOY20260618C00029000 | 29.00 | 0.80 | 1.85 | 0.00 | 0 | 36 | 70.62% | 0.50 | 0.12 | -0.07 | 0.02 | 0.00 |
| HOOY20260618C00030000 | 30.00 | 0.45 | 1.30 | 0.87 | 2 | 10 | 66.76% | 0.37 | 0.11 | -0.06 | 0.02 | 0.00 |
| HOOY20260618C00031000 | 31.00 | 0.05 | 1.00 | 0.50 | 1 | 10 | 64.51% | 0.26 | 0.10 | -0.05 | 0.02 | 0.00 |
| HOOY20260618C00032000 | 32.00 | 0.00 | 2.85 | 0.00 | 0 | 2 | 123.54% | 0.35 | 0.05 | -0.10 | 0.02 | 0.00 |
| HOOY20260618C00033000 | 33.00 | 0.00 | 2.75 | 0.00 | 0 | 1 | 133.72% | 0.32 | 0.05 | -0.10 | 0.02 | 0.00 |
| HOOY20260618C00034000 | 34.00 | 0.05 | 2.75 | 0.00 | 0 | 13 | 146.63% | 0.31 | 0.04 | -0.11 | 0.02 | 0.00 |
| HOOY20260618C00035000 | 35.00 | 0.00 | 0.65 | 0.00 | 0 | 30 | 89.95% | 0.13 | 0.04 | -0.04 | 0.01 | 0.00 |
| HOOY20260618C00036000 | 36.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 165.06% | 0.28 | 0.04 | -0.11 | 0.02 | 0.00 |
| HOOY20260618C00037000 | 37.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 174.65% | 0.26 | 0.03 | -0.12 | 0.02 | 0.00 |
| HOOY20260618C00038000 | 38.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 182.35% | 0.25 | 0.03 | -0.12 | 0.02 | 0.00 |
| HOOY20260618C00039000 | 39.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 190.99% | 0.25 | 0.03 | -0.12 | 0.02 | 0.00 |
| HOOY20260618C00040000 | 40.00 | 0.00 | 0.60 | 0.00 | 0 | 6 | 126.66% | 0.10 | 0.02 | -0.04 | 0.01 | 0.00 |
| HOOY20260618C00041000 | 41.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 207.12% | 0.23 | 0.03 | -0.13 | 0.02 | 0.00 |
| HOOY20260618C00045000 | 45.00 | 0.00 | 0.15 | 0.00 | 0 | 15 | 120.73% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| HOOY20260618C00050000 | 50.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 266.22% | 0.20 | 0.02 | -0.15 | 0.02 | 0.00 |
| HOOY20260618C00055000 | 55.00 | 0.00 | 0.60 | 0.00 | 0 | 2 | 203.67% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| HOOY20260618C00058000 | 58.00 | 0.00 | 2.65 | 0.00 | 0 | 25 | 306.69% | 0.18 | 0.01 | -0.16 | 0.01 | 0.00 |
| HOOY20260618C00059000 | 59.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 311.19% | 0.18 | 0.01 | -0.16 | 0.01 | 0.00 |
| HOOY20260618C00060000 | 60.00 | 0.00 | 0.55 | 0.00 | 0 | 47 | 219.47% | 0.06 | 0.01 | -0.05 | 0.01 | 0.00 |
| HOOY20260618C00061000 | 61.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 319.89% | 0.18 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00062000 | 62.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 324.09% | 0.18 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00063000 | 63.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 328.21% | 0.17 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00064000 | 64.00 | 0.00 | 2.65 | 0.00 | 0 | 49 | 332.23% | 0.17 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00065000 | 65.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 336.17% | 0.17 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00066000 | 66.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | 231.68% | 0.05 | 0.01 | -0.05 | 0.01 | 0.00 |
| HOOY20260618C00067000 | 67.00 | 0.00 | 2.65 | 0.00 | 0 | 4 | 343.81% | 0.17 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00068000 | 68.00 | 0.00 | 2.65 | 0.00 | 0 | 10 | 347.52% | 0.17 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00069000 | 69.00 | 0.00 | 2.65 | 0.00 | 0 | 2 | 351.15% | 0.17 | 0.01 | -0.17 | 0.01 | 0.00 |
| HOOY20260618C00070000 | 70.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 354.72% | 0.17 | 0.01 | -0.18 | 0.01 | 0.00 |
| HOOY20260618C00071000 | 71.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 358.21% | 0.16 | 0.01 | -0.18 | 0.01 | 0.00 |
| HOOY20260618C00072000 | 72.00 | 0.00 | 2.65 | 0.00 | 0 | 2 | 361.64% | 0.16 | 0.01 | -0.18 | 0.01 | 0.00 |
| HOOY20260618C00073000 | 73.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 365.01% | 0.16 | 0.01 | -0.18 | 0.01 | 0.00 |
| HOOY20260618C00074000 | 74.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 368.33% | 0.16 | 0.01 | -0.18 | 0.01 | 0.00 |
| HOOY20260618C00075000 | 75.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 371.58% | 0.16 | 0.01 | -0.18 | 0.01 | 0.00 |
| HOOY20260618C00080000 | 80.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 254.37% | 0.03 | 0.00 | -0.03 | 0.00 | 0.00 |
| HOOY20260618C00085000 | 85.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 401.32% | 0.15 | 0.01 | -0.19 | 0.01 | 0.00 |
| HOOY20260618C00090000 | 90.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 414.56% | 0.15 | 0.01 | -0.19 | 0.01 | 0.00 |
| HOOY20260618C00095000 | 95.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 426.90% | 0.15 | 0.01 | -0.19 | 0.01 | 0.00 |
| HOOY20260618C00100000 | 100.00 | 0.00 | 2.65 | 0.00 | 0 | 3 | 438.46% | 0.15 | 0.01 | -0.20 | 0.01 | 0.00 |
| HOOY20260618C00105000 | 105.00 | 0.00 | 2.40 | 0.05 | 1 | 6 | 439.21% | 0.13 | 0.01 | -0.19 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOY20260618P00015000 | 15.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 352.95% | -0.10 | 0.01 | -0.13 | 0.01 | -0.00 |
| HOOY20260618P00020000 | 20.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 229.05% | -0.16 | 0.02 | -0.11 | 0.01 | -0.00 |
| HOOY20260618P00021000 | 21.00 | 0.00 | 2.75 | 0.00 | 0 | 1 | 209.34% | -0.17 | 0.02 | -0.11 | 0.01 | -0.00 |
| HOOY20260618P00022000 | 22.00 | 0.00 | 2.75 | 0.00 | 0 | 10 | 188.47% | -0.19 | 0.02 | -0.10 | 0.02 | -0.00 |
| HOOY20260618P00023000 | 23.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 169.67% | -0.21 | 0.03 | -0.10 | 0.02 | -0.00 |
| HOOY20260618P00024000 | 24.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 149.62% | -0.24 | 0.04 | -0.09 | 0.02 | -0.00 |
| HOOY20260618P00025000 | 25.00 | 0.00 | 2.95 | 0.00 | 0 | 1 | 133.76% | -0.27 | 0.04 | -0.09 | 0.02 | -0.00 |
| HOOY20260618P00026000 | 26.00 | 0.00 | 3.00 | 0.00 | 0 | 17 | 114.77% | -0.31 | 0.05 | -0.08 | 0.02 | -0.00 |
| HOOY20260618P00027000 | 27.00 | 0.00 | 3.40 | 0.00 | 0 | 15 | 103.44% | -0.36 | 0.06 | -0.08 | 0.02 | -0.00 |
| HOOY20260618P00028000 | 28.00 | 0.00 | 3.80 | 0.00 | 0 | 18 | 89.96% | -0.43 | 0.07 | -0.07 | 0.02 | -0.01 |
| HOOY20260618P00029000 | 29.00 | 1.05 | 4.30 | 0.00 | 0 | 4 | 98.51% | -0.50 | 0.07 | -0.08 | 0.02 | -0.01 |
| HOOY20260618P00030000 | 30.00 | 1.65 | 3.10 | 0.00 | 0 | 2 | 54.29% | -0.68 | 0.11 | -0.04 | 0.02 | -0.01 |
| HOOY20260618P00031000 | 31.00 | 2.40 | 3.90 | 0.00 | 0 | 1 | 51.73% | -0.78 | 0.09 | -0.03 | 0.01 | -0.01 |
| HOOY20260618P00032000 | 32.00 | 2.30 | 6.50 | 0.00 | 0 | 6 | 80.19% | -0.74 | 0.06 | -0.05 | 0.02 | -0.01 |
| HOOY20260618P00033000 | 33.00 | 3.20 | 7.40 | 0.00 | 0 | 0 | 84.44% | -0.77 | 0.05 | -0.04 | 0.02 | -0.01 |
| HOOY20260618P00034000 | 34.00 | 4.00 | 8.30 | 0.00 | 0 | 0 | 82.83% | -0.82 | 0.04 | -0.04 | 0.01 | -0.01 |
| HOOY20260618P00035000 | 35.00 | 6.10 | 7.60 | 0.00 | 0 | 2 | 41.82% | -0.95 | 0.01 | -0.00 | 0.00 | -0.01 |
| HOOY20260618P00036000 | 36.00 | 6.10 | 10.30 | 0.00 | 0 | 0 | 103.90% | -0.83 | 0.03 | -0.04 | 0.01 | -0.01 |
| HOOY20260618P00037000 | 37.00 | 7.10 | 11.30 | 0.00 | 0 | 0 | 111.81% | -0.83 | 0.03 | -0.04 | 0.01 | -0.01 |
| HOOY20260618P00038000 | 38.00 | 8.10 | 12.20 | 0.00 | 0 | 0 | 114.73% | -0.85 | 0.03 | -0.04 | 0.01 | -0.01 |
| HOOY20260618P00039000 | 39.00 | 9.10 | 13.20 | 0.00 | 0 | 0 | 121.83% | -0.85 | 0.03 | -0.04 | 0.01 | -0.01 |
| HOOY20260618P00040000 | 40.00 | 11.00 | 12.70 | 0.00 | 0 | 4 | 73.31% | -0.95 | 0.01 | -0.00 | 0.00 | -0.02 |
| HOOY20260618P00041000 | 41.00 | 11.10 | 15.30 | 0.00 | 0 | 4 | 140.25% | -0.85 | 0.02 | -0.05 | 0.01 | -0.01 |
| HOOY20260618P00045000 | 45.00 | 16.00 | 17.50 | 0.00 | 0 | 5 | 191.84% | -0.82 | 0.02 | -0.08 | 0.01 | -0.02 |
| HOOY20260618P00050000 | 50.00 | 21.00 | 22.40 | 0.00 | 0 | 3 | 211.59% | -0.84 | 0.02 | -0.08 | 0.01 | -0.02 |
| HOOY20260618P00055000 | 55.00 | 26.00 | 27.30 | 0.00 | 0 | 4 | 226.04% | -0.86 | 0.01 | -0.07 | 0.01 | -0.02 |
| HOOY20260618P00058000 | 58.00 | 28.00 | 32.10 | 0.00 | 0 | 0 | 207.24% | -0.90 | 0.01 | -0.04 | 0.01 | -0.02 |
| HOOY20260618P00059000 | 59.00 | 29.10 | 33.10 | 0.00 | 0 | 2 | 218.73% | -0.89 | 0.01 | -0.05 | 0.01 | -0.02 |
| HOOY20260618P00060000 | 60.00 | 31.00 | 32.30 | 0.00 | 0 | 27 | 247.39% | -0.87 | 0.01 | -0.08 | 0.01 | -0.02 |
| HOOY20260618P00061000 | 61.00 | 31.00 | 35.20 | 0.00 | 0 | 0 | 226.50% | -0.90 | 0.01 | -0.05 | 0.01 | -0.02 |
| HOOY20260618P00062000 | 62.00 | 32.00 | 36.20 | 0.00 | 0 | 0 | 230.28% | -0.90 | 0.01 | -0.05 | 0.01 | -0.02 |
| HOOY20260618P00063000 | 63.00 | 33.00 | 37.20 | 0.00 | 0 | 0 | 233.98% | -0.90 | 0.01 | -0.05 | 0.01 | -0.02 |
| HOOY20260618P00064000 | 64.00 | 34.00 | 38.10 | 0.00 | 0 | 0 | 229.87% | -0.90 | 0.01 | -0.04 | 0.01 | -0.02 |
| HOOY20260618P00065000 | 65.00 | 35.00 | 39.10 | 0.00 | 0 | 1 | 233.41% | -0.90 | 0.01 | -0.04 | 0.01 | -0.02 |
| HOOY20260618P00066000 | 66.00 | 36.00 | 40.10 | 0.00 | 0 | 0 | 236.89% | -0.90 | 0.01 | -0.04 | 0.01 | -0.02 |
| HOOY20260618P00067000 | 67.00 | 37.00 | 41.10 | 0.00 | 0 | 10 | 240.31% | -0.91 | 0.01 | -0.05 | 0.01 | -0.02 |
| HOOY20260618P00068000 | 68.00 | 38.00 | 42.10 | 0.00 | 0 | 10 | 243.67% | -0.91 | 0.01 | -0.05 | 0.01 | -0.03 |
| HOOY20260618P00069000 | 69.00 | 39.00 | 43.10 | 0.00 | 0 | 0 | 246.98% | -0.91 | 0.01 | -0.05 | 0.01 | -0.03 |
| HOOY20260618P00070000 | 70.00 | 40.00 | 44.10 | 0.00 | 0 | 1 | 250.24% | -0.91 | 0.01 | -0.05 | 0.01 | -0.03 |
| HOOY20260618P00071000 | 71.00 | 41.00 | 45.10 | 0.00 | 0 | 0 | 253.45% | -0.91 | 0.01 | -0.05 | 0.01 | -0.03 |
| HOOY20260618P00072000 | 72.00 | 42.00 | 46.10 | 0.00 | 0 | 2 | 256.61% | -0.91 | 0.01 | -0.05 | 0.01 | -0.03 |
| HOOY20260618P00073000 | 73.00 | 43.00 | 47.10 | 0.00 | 0 | 0 | 259.72% | -0.91 | 0.01 | -0.05 | 0.01 | -0.03 |
| HOOY20260618P00074000 | 74.00 | 44.00 | 48.10 | 0.00 | 0 | 0 | 262.79% | -0.91 | 0.01 | -0.05 | 0.01 | -0.03 |
| HOOY20260618P00075000 | 75.00 | 45.00 | 49.10 | 0.00 | 0 | 0 | 265.81% | -0.91 | 0.01 | -0.05 | 0.01 | -0.03 |
| HOOY20260618P00080000 | 80.00 | 50.00 | 54.20 | 0.00 | 0 | 0 | 288.46% | -0.90 | 0.01 | -0.06 | 0.01 | -0.03 |
| HOOY20260618P00085000 | 85.00 | 55.00 | 59.20 | 0.00 | 0 | 0 | 302.10% | -0.90 | 0.01 | -0.06 | 0.01 | -0.03 |
| HOOY20260618P00090000 | 90.00 | 60.00 | 64.10 | 0.00 | 0 | 0 | 306.65% | -0.91 | 0.01 | -0.05 | 0.01 | -0.03 |
| HOOY20260618P00095000 | 95.00 | 65.00 | 69.10 | 0.00 | 0 | 0 | 318.71% | -0.91 | 0.01 | -0.05 | 0.01 | -0.04 |
| HOOY20260618P00100000 | 100.00 | 70.00 | 74.10 | 0.00 | 0 | 0 | 330.14% | -0.91 | 0.01 | -0.06 | 0.01 | -0.04 |
| HOOY20260618P00105000 | 105.00 | 74.90 | 79.10 | 0.00 | 0 | 0 | 331.83% | -0.91 | 0.00 | -0.05 | 0.01 | -0.04 |
