Scadenza
Calls
per la data del mercato June 03, 2026
Puts
per la data del mercato June 03, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LAMR20260618C00080000 | 80.00 | 67.90 | 71.20 | 0.00 | 0 | 0 | 226.07% | 0.95 | 0.00 | -0.23 | 0.03 | 0.02 |
| LAMR20260618C00085000 | 85.00 | 62.80 | 66.20 | 0.00 | 0 | 0 | 207.50% | 0.94 | 0.00 | -0.23 | 0.03 | 0.02 |
| LAMR20260618C00090000 | 90.00 | 57.70 | 61.40 | 0.00 | 0 | 0 | 189.99% | 0.94 | 0.00 | -0.22 | 0.03 | 0.02 |
| LAMR20260618C00095000 | 95.00 | 52.90 | 55.90 | 0.00 | 0 | 0 | 164.61% | 0.94 | 0.00 | -0.19 | 0.03 | 0.02 |
| LAMR20260618C00100000 | 100.00 | 48.30 | 50.80 | 0.00 | 0 | 0 | 146.44% | 0.94 | 0.00 | -0.17 | 0.03 | 0.02 |
| LAMR20260618C00105000 | 105.00 | 42.90 | 46.20 | 0.00 | 0 | 0 | 142.04% | 0.92 | 0.00 | -0.21 | 0.04 | 0.02 |
| LAMR20260618C00110000 | 110.00 | 38.00 | 41.30 | 0.00 | 0 | 0 | 129.48% | 0.91 | 0.00 | -0.21 | 0.05 | 0.03 |
| LAMR20260618C00115000 | 115.00 | 33.00 | 35.80 | 0.00 | 0 | 0 | 104.69% | 0.92 | 0.00 | -0.16 | 0.04 | 0.03 |
| LAMR20260618C00120000 | 120.00 | 27.80 | 31.50 | 0.00 | 0 | 0 | 101.23% | 0.89 | 0.01 | -0.20 | 0.05 | 0.03 |
| LAMR20260618C00125000 | 125.00 | 23.50 | 26.40 | 0.00 | 0 | 2 | 57.37% | 0.96 | 0.01 | -0.05 | 0.03 | 0.03 |
| LAMR20260618C00130000 | 130.00 | 18.60 | 21.50 | 0.00 | 0 | 1 | 50.08% | 0.94 | 0.01 | -0.06 | 0.04 | 0.03 |
| LAMR20260618C00135000 | 135.00 | 13.60 | 16.20 | 0.00 | 0 | 2 | 35.37% | 0.94 | 0.01 | -0.04 | 0.03 | 0.03 |
| LAMR20260618C00140000 | 140.00 | 8.70 | 11.60 | 0.00 | 0 | 24 | 29.52% | 0.89 | 0.02 | -0.06 | 0.05 | 0.03 |
| LAMR20260618C00145000 | 145.00 | 4.60 | 7.20 | 5.76 | 6 | 130 | 27.39% | 0.74 | 0.04 | -0.10 | 0.09 | 0.03 |
| LAMR20260618C00150000 | 150.00 | 2.40 | 3.40 | 2.40 | 12 | 228 | 27.36% | 0.49 | 0.05 | -0.12 | 0.12 | 0.02 |
| LAMR20260618C00155000 | 155.00 | 0.05 | 3.10 | 0.00 | 0 | 566 | 31.65% | 0.29 | 0.04 | -0.12 | 0.10 | 0.01 |
| LAMR20260618C00160000 | 160.00 | 0.00 | 2.25 | 0.00 | 0 | 73 | 38.18% | 0.19 | 0.02 | -0.11 | 0.08 | 0.01 |
| LAMR20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 47.77% | 0.16 | 0.02 | -0.12 | 0.07 | 0.01 |
| LAMR20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 56.78% | 0.14 | 0.01 | -0.12 | 0.07 | 0.01 |
| LAMR20260618C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 63.36% | 0.12 | 0.01 | -0.12 | 0.06 | 0.01 |
| LAMR20260618C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 72.85% | 0.11 | 0.01 | -0.14 | 0.06 | 0.01 |
| LAMR20260618C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 80.16% | 0.10 | 0.01 | -0.14 | 0.05 | 0.01 |
| LAMR20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.14% | 0.10 | 0.01 | -0.15 | 0.05 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LAMR20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 194.58% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| LAMR20260618P00085000 | 85.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 161.76% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| LAMR20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 162.58% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| LAMR20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.78% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| LAMR20260618P00100000 | 100.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 132.15% | -0.06 | 0.00 | -0.14 | 0.03 | -0.00 |
| LAMR20260618P00105000 | 105.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 104.41% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| LAMR20260618P00110000 | 110.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 104.39% | -0.07 | 0.00 | -0.13 | 0.04 | -0.00 |
| LAMR20260618P00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 8 | 94.79% | -0.08 | 0.01 | -0.14 | 0.04 | -0.01 |
| LAMR20260618P00120000 | 120.00 | 0.00 | 2.25 | 0.00 | 0 | 4 | 82.85% | -0.09 | 0.01 | -0.13 | 0.05 | -0.01 |
| LAMR20260618P00125000 | 125.00 | 0.00 | 2.35 | 0.00 | 0 | 7 | 71.47% | -0.11 | 0.01 | -0.13 | 0.06 | -0.01 |
| LAMR20260618P00130000 | 130.00 | 0.00 | 2.50 | 0.50 | 1 | 25 | 60.37% | -0.13 | 0.01 | -0.13 | 0.06 | -0.01 |
| LAMR20260618P00135000 | 135.00 | 0.30 | 1.90 | 0.75 | 1 | 113 | 45.77% | -0.15 | 0.02 | -0.11 | 0.07 | -0.01 |
| LAMR20260618P00140000 | 140.00 | 0.60 | 1.60 | 1.60 | 2 | 135 | 33.22% | -0.19 | 0.03 | -0.09 | 0.08 | -0.01 |
| LAMR20260618P00145000 | 145.00 | 0.85 | 4.30 | 0.00 | 0 | 120 | 33.10% | -0.36 | 0.04 | -0.13 | 0.11 | -0.02 |
| LAMR20260618P00150000 | 150.00 | 3.50 | 4.50 | 0.00 | 0 | 125 | 24.40% | -0.59 | 0.05 | -0.10 | 0.12 | -0.04 |
| LAMR20260618P00155000 | 155.00 | 6.70 | 8.70 | 0.00 | 0 | 11 | 25.21% | -0.80 | 0.04 | -0.07 | 0.08 | -0.05 |
| LAMR20260618P00160000 | 160.00 | 10.30 | 13.30 | 0.00 | 0 | 2 | 43.21% | -0.80 | 0.02 | -0.12 | 0.08 | -0.05 |
| LAMR20260618P00165000 | 165.00 | 15.30 | 18.60 | 0.00 | 0 | 1 | 25.35% | -0.98 | 0.01 | -0.01 | 0.01 | -0.06 |
| LAMR20260618P00170000 | 170.00 | 20.30 | 23.60 | 0.00 | 0 | 0 | 31.76% | -0.98 | 0.00 | -0.01 | 0.01 | -0.06 |
| LAMR20260618P00175000 | 175.00 | 25.30 | 28.50 | 0.00 | 0 | 0 | 31.65% | -0.99 | 0.00 | -0.00 | 0.00 | -0.06 |
| LAMR20260618P00180000 | 180.00 | 30.00 | 33.70 | 0.00 | 0 | 0 | 82.34% | -0.86 | 0.01 | -0.18 | 0.07 | -0.06 |
| LAMR20260618P00185000 | 185.00 | 35.20 | 38.50 | 0.00 | 0 | 0 | 90.15% | -0.87 | 0.01 | -0.18 | 0.06 | -0.06 |
| LAMR20260618P00190000 | 190.00 | 40.00 | 43.50 | 0.00 | 0 | 0 | 97.59% | -0.87 | 0.01 | -0.19 | 0.06 | -0.06 |
