Scadenza
Puts
per la data del mercato June 03, 2026
Calls
per la data del mercato June 03, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYG20260612P00055000 | 55.00 | 0.00 | 0.82 | 0.00 | 0 | 0 | 82.51% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612P00060000 | 60.00 | 0.00 | 0.42 | 0.00 | 0 | 0 | 64.51% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612P00065000 | 65.00 | 0.00 | 0.82 | 0.00 | 0 | 0 | 47.67% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00069000 | 69.00 | 0.00 | 0.97 | 0.00 | 0 | 0 | 34.84% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00070000 | 70.00 | 0.00 | 0.97 | 0.00 | 0 | 0 | 31.70% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00071000 | 71.00 | 0.00 | 0.42 | 0.00 | 0 | 0 | 30.92% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00072000 | 72.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 27.60% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00073000 | 73.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 24.29% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00074000 | 74.00 | 0.00 | 0.78 | 0.00 | 0 | 0 | 20.98% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00074500 | 74.50 | 0.00 | 0.52 | 0.00 | 0 | 0 | 19.32% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00075000 | 75.00 | 0.00 | 0.08 | 0.00 | 0 | 0 | 17.66% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| HYG20260612P00075500 | 75.50 | 0.00 | 0.08 | 0.00 | 0 | 0 | 15.99% | -0.01 | 0.02 | -0.00 | 0.01 | -0.00 |
| HYG20260612P00076000 | 76.00 | 0.00 | 0.22 | 0.00 | 0 | 0 | 14.31% | -0.02 | 0.02 | -0.00 | 0.01 | -0.00 |
| HYG20260612P00076500 | 76.50 | 0.00 | 0.23 | 0.00 | 0 | 7,507 | 13.43% | -0.02 | 0.03 | -0.00 | 0.01 | -0.00 |
| HYG20260612P00077000 | 77.00 | 0.00 | 0.23 | 0.00 | 0 | 73 | 11.63% | -0.03 | 0.04 | -0.00 | 0.01 | -0.00 |
| HYG20260612P00077500 | 77.50 | 0.00 | 0.23 | 0.05 | 36 | 1 | 9.81% | -0.03 | 0.06 | -0.00 | 0.01 | -0.00 |
| HYG20260612P00078000 | 78.00 | 0.00 | 0.24 | 0.00 | 0 | 0 | 8.79% | -0.05 | 0.10 | -0.01 | 0.02 | -0.00 |
| HYG20260612P00078500 | 78.50 | 0.00 | 0.25 | 0.02 | 36 | 21 | 7.54% | -0.09 | 0.17 | -0.01 | 0.02 | -0.00 |
| HYG20260612P00079000 | 79.00 | 0.04 | 0.16 | 0.11 | 32 | 462 | 6.24% | -0.17 | 0.32 | -0.01 | 0.03 | -0.00 |
| HYG20260612P00079500 | 79.50 | 0.01 | 0.37 | 0.14 | 22 | 2,535 | 4.99% | -0.35 | 0.60 | -0.01 | 0.05 | -0.01 |
| HYG20260612P00080000 | 80.00 | 0.01 | 0.49 | 0.37 | 11 | 1,830 | 3.76% | -0.72 | 0.79 | -0.01 | 0.04 | -0.01 |
| HYG20260612P00080500 | 80.50 | 0.56 | 1.04 | 0.00 | 0 | 1 | 5.01% | -0.91 | 0.35 | -0.01 | 0.02 | -0.01 |
| HYG20260612P00081000 | 81.00 | 1.16 | 1.47 | 0.00 | 0 | 20 | 7.20% | -0.93 | 0.19 | -0.01 | 0.02 | -0.01 |
| HYG20260612P00081500 | 81.50 | 1.43 | 2.37 | 0.00 | 0 | 0 | 8.32% | -0.97 | 0.11 | -0.01 | 0.01 | -0.00 |
| HYG20260612P00082000 | 82.00 | 1.93 | 2.67 | 0.00 | 0 | 0 | 10.12% | -0.97 | 0.08 | -0.01 | 0.01 | -0.00 |
| HYG20260612P00082500 | 82.50 | 2.61 | 2.98 | 0.00 | 0 | 0 | 11.87% | -0.98 | 0.06 | -0.01 | 0.01 | -0.00 |
| HYG20260612P00083000 | 83.00 | 3.05 | 3.60 | 0.00 | 0 | 0 | 14.87% | -0.96 | 0.05 | -0.01 | 0.01 | -0.01 |
| HYG20260612P00083500 | 83.50 | 3.55 | 4.10 | 0.00 | 0 | 0 | 16.64% | -0.97 | 0.05 | -0.01 | 0.01 | -0.01 |
| HYG20260612P00084000 | 84.00 | 4.05 | 4.60 | 0.00 | 0 | 0 | 18.37% | -0.97 | 0.04 | -0.01 | 0.01 | -0.01 |
| HYG20260612P00084500 | 84.50 | 4.55 | 5.10 | 0.00 | 0 | 0 | 20.06% | -0.97 | 0.03 | -0.01 | 0.01 | -0.01 |
| HYG20260612P00085000 | 85.00 | 5.05 | 5.60 | 0.00 | 0 | 0 | 21.73% | -0.97 | 0.03 | -0.01 | 0.01 | -0.01 |
| HYG20260612P00085500 | 85.50 | 5.55 | 6.10 | 0.00 | 0 | 0 | 23.36% | -0.98 | 0.03 | -0.01 | 0.01 | -0.01 |
| HYG20260612P00086000 | 86.00 | 6.05 | 6.60 | 0.00 | 0 | 0 | 24.97% | -0.98 | 0.02 | -0.01 | 0.01 | -0.01 |
| HYG20260612P00087000 | 87.00 | 7.05 | 7.60 | 0.00 | 0 | 0 | 28.12% | -0.98 | 0.02 | -0.01 | 0.01 | -0.01 |
| HYG20260612P00088000 | 88.00 | 8.05 | 8.60 | 0.00 | 0 | 0 | 31.19% | -0.98 | 0.02 | -0.01 | 0.01 | -0.01 |
| HYG20260612P00089000 | 89.00 | 9.05 | 9.60 | 0.00 | 0 | 0 | 34.19% | -0.98 | 0.01 | -0.01 | 0.01 | -0.01 |
| HYG20260612P00090000 | 90.00 | 10.05 | 10.60 | 0.00 | 0 | 0 | 37.12% | -0.98 | 0.01 | -0.01 | 0.01 | -0.01 |
| HYG20260612P00091000 | 91.00 | 11.05 | 11.60 | 0.00 | 0 | 0 | 39.98% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| HYG20260612P00095000 | 95.00 | 15.05 | 15.60 | 0.00 | 0 | 0 | 50.94% | -0.99 | 0.01 | -0.01 | 0.00 | -0.01 |
| HYG20260612P00100000 | 100.00 | 20.05 | 20.60 | 0.00 | 0 | 0 | 63.66% | -0.99 | 0.00 | -0.01 | 0.00 | -0.01 |
| HYG20260612P00105000 | 105.00 | 25.05 | 25.60 | 0.00 | 0 | 0 | 75.52% | -0.99 | 0.00 | -0.01 | 0.00 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYG20260612C00055000 | 55.00 | 24.45 | 25.00 | 0.00 | 0 | 0 | 98.14% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| HYG20260612C00060000 | 60.00 | 19.45 | 20.00 | 0.00 | 0 | 0 | 75.27% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| HYG20260612C00065000 | 65.00 | 14.45 | 15.00 | 0.00 | 0 | 0 | 54.19% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| HYG20260612C00069000 | 69.00 | 10.45 | 11.00 | 0.00 | 0 | 0 | 38.46% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| HYG20260612C00070000 | 70.00 | 9.45 | 10.00 | 0.00 | 0 | 0 | 34.68% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| HYG20260612C00071000 | 71.00 | 8.50 | 9.00 | 0.00 | 0 | 0 | 36.70% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00072000 | 72.00 | 7.50 | 8.00 | 0.00 | 0 | 0 | 32.74% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00073000 | 73.00 | 6.50 | 7.00 | 0.00 | 0 | 0 | 28.81% | 0.97 | 0.02 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00074000 | 74.00 | 5.50 | 6.05 | 0.00 | 0 | 0 | 24.90% | 0.97 | 0.02 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00074500 | 74.50 | 5.00 | 5.55 | 0.00 | 0 | 0 | 22.94% | 0.97 | 0.02 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00075000 | 75.00 | 4.50 | 5.05 | 0.00 | 0 | 0 | 20.98% | 0.97 | 0.03 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00075500 | 75.50 | 4.00 | 4.55 | 0.00 | 0 | 0 | 19.02% | 0.97 | 0.03 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00076000 | 76.00 | 3.50 | 4.05 | 0.00 | 0 | 0 | 17.05% | 0.96 | 0.04 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00076500 | 76.50 | 3.00 | 3.55 | 0.00 | 0 | 0 | 15.07% | 0.96 | 0.04 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00077000 | 77.00 | 2.52 | 3.15 | 0.00 | 0 | 0 | 13.70% | 0.95 | 0.06 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00077500 | 77.50 | 2.12 | 2.50 | 0.00 | 0 | 0 | 11.06% | 0.95 | 0.07 | -0.01 | 0.01 | 0.02 |
| HYG20260612C00078000 | 78.00 | 1.55 | 2.01 | 0.00 | 0 | 1 | 9.63% | 0.93 | 0.11 | -0.01 | 0.02 | 0.02 |
| HYG20260612C00078500 | 78.50 | 1.07 | 1.52 | 0.00 | 0 | 0 | 8.11% | 0.89 | 0.18 | -0.01 | 0.03 | 0.02 |
| HYG20260612C00079000 | 79.00 | 0.66 | 1.08 | 0.00 | 0 | 0 | 6.76% | 0.81 | 0.32 | -0.01 | 0.04 | 0.02 |
| HYG20260612C00079500 | 79.50 | 0.18 | 0.62 | 0.40 | 439 | 4 | 5.43% | 0.64 | 0.54 | -0.01 | 0.05 | 0.01 |
| HYG20260612C00080000 | 80.00 | 0.00 | 0.25 | 0.10 | 2,008 | 4,721 | 3.88% | 0.31 | 0.72 | -0.01 | 0.05 | 0.01 |
| HYG20260612C00080500 | 80.50 | 0.00 | 0.09 | 0.04 | 36 | 7 | 4.00% | 0.07 | 0.26 | -0.00 | 0.02 | 0.00 |
| HYG20260612C00081000 | 81.00 | 0.00 | 0.22 | 0.00 | 0 | 18 | 5.52% | 0.04 | 0.12 | -0.00 | 0.01 | 0.00 |
| HYG20260612C00081500 | 81.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 7.26% | 0.03 | 0.07 | -0.00 | 0.01 | 0.00 |
| HYG20260612C00082000 | 82.00 | 0.00 | 0.01 | 0.00 | 0 | 20 | 8.07% | 0.01 | 0.04 | -0.00 | 0.01 | 0.00 |
| HYG20260612C00082500 | 82.50 | 0.00 | 1.01 | 0.00 | 0 | 0 | 9.57% | 0.01 | 0.03 | -0.00 | 0.01 | 0.00 |
| HYG20260612C00083000 | 83.00 | 0.00 | 0.81 | 0.00 | 0 | 0 | 11.03% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00083500 | 83.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 12.46% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00084000 | 84.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 13.87% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00084500 | 84.50 | 0.00 | 0.07 | 0.00 | 0 | 0 | 15.25% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00085000 | 85.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 16.60% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00085500 | 85.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 17.94% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00086000 | 86.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 19.26% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00087000 | 87.00 | 0.00 | 0.41 | 0.00 | 0 | 0 | 21.84% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00088000 | 88.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 24.37% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00089000 | 89.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 26.83% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00090000 | 90.00 | 0.00 | 0.97 | 0.00 | 0 | 0 | 29.25% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00091000 | 91.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 31.61% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00095000 | 95.00 | 0.00 | 1.17 | 0.00 | 0 | 0 | 40.66% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00100000 | 100.00 | 0.00 | 0.81 | 0.00 | 0 | 0 | 51.17% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HYG20260612C00105000 | 105.00 | 0.00 | 0.77 | 0.00 | 0 | 0 | 60.96% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
