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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LDOS20260618P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 20 | 74.31% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| LDOS20260618P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 101 | 60.88% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| LDOS20260618P00110000 | 110.00 | 0.10 | 0.65 | 0.25 | 1 | 25 | 47.63% | -0.07 | 0.01 | -0.06 | 0.03 | -0.00 |
| LDOS20260618P00115000 | 115.00 | 0.55 | 0.95 | 0.59 | 1 | 64 | 42.31% | -0.15 | 0.02 | -0.09 | 0.05 | -0.01 |
| LDOS20260618P00120000 | 120.00 | 1.45 | 1.90 | 1.95 | 2 | 125 | 39.56% | -0.29 | 0.04 | -0.13 | 0.08 | -0.01 |
| LDOS20260618P00125000 | 125.00 | 3.10 | 4.80 | 4.11 | 21 | 197 | 42.03% | -0.50 | 0.04 | -0.16 | 0.09 | -0.02 |
| LDOS20260618P00130000 | 130.00 | 5.90 | 7.60 | 0.00 | 0 | 75 | 36.74% | -0.72 | 0.04 | -0.12 | 0.08 | -0.03 |
| LDOS20260618P00135000 | 135.00 | 11.00 | 12.10 | 10.59 | 2 | 172 | 47.97% | -0.81 | 0.03 | -0.13 | 0.06 | -0.03 |
| LDOS20260618P00140000 | 140.00 | 14.70 | 16.80 | 15.38 | 3 | 59 | 65.65% | -0.82 | 0.02 | -0.17 | 0.06 | -0.03 |
| LDOS20260618P00145000 | 145.00 | 19.20 | 22.10 | 0.00 | 0 | 17 | 82.58% | -0.82 | 0.01 | -0.20 | 0.06 | -0.03 |
| LDOS20260618P00150000 | 150.00 | 24.10 | 26.80 | 0.00 | 0 | 6 | 88.55% | -0.85 | 0.01 | -0.19 | 0.05 | -0.03 |
| LDOS20260618P00155000 | 155.00 | 29.10 | 31.90 | 0.00 | 0 | 21 | 100.71% | -0.86 | 0.01 | -0.21 | 0.05 | -0.04 |
| LDOS20260618P00160000 | 160.00 | 34.00 | 36.90 | 0.00 | 0 | 0 | 110.42% | -0.87 | 0.01 | -0.22 | 0.05 | -0.04 |
| LDOS20260618P00165000 | 165.00 | 39.00 | 41.90 | 0.00 | 0 | 1 | 119.60% | -0.88 | 0.01 | -0.23 | 0.05 | -0.04 |
| LDOS20260618P00170000 | 170.00 | 44.00 | 47.00 | 0.00 | 0 | 0 | 130.42% | -0.88 | 0.01 | -0.24 | 0.05 | -0.04 |
| LDOS20260618P00175000 | 175.00 | 49.00 | 52.00 | 0.00 | 0 | 0 | 138.79% | -0.88 | 0.01 | -0.25 | 0.05 | -0.04 |
| LDOS20260618P00180000 | 180.00 | 54.00 | 57.10 | 0.00 | 0 | 0 | 148.96% | -0.88 | 0.01 | -0.27 | 0.05 | -0.04 |
| LDOS20260618P00185000 | 185.00 | 59.00 | 62.10 | 0.00 | 0 | 0 | 156.67% | -0.89 | 0.01 | -0.27 | 0.05 | -0.04 |
| LDOS20260618P00190000 | 190.00 | 64.00 | 67.20 | 0.00 | 0 | 0 | 166.30% | -0.89 | 0.01 | -0.29 | 0.05 | -0.04 |
| LDOS20260618P00195000 | 195.00 | 69.00 | 71.70 | 0.00 | 0 | 0 | 161.31% | -0.91 | 0.00 | -0.24 | 0.04 | -0.04 |
| LDOS20260618P00200000 | 200.00 | 74.00 | 77.20 | 0.00 | 0 | 0 | 180.36% | -0.89 | 0.00 | -0.30 | 0.04 | -0.05 |
| LDOS20260618P00210000 | 210.00 | 84.00 | 87.20 | 0.00 | 0 | 0 | 193.45% | -0.90 | 0.00 | -0.31 | 0.04 | -0.05 |
| LDOS20260618P00220000 | 220.00 | 94.00 | 97.10 | 0.00 | 0 | 0 | 203.19% | -0.91 | 0.00 | -0.31 | 0.04 | -0.05 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LDOS20260618C00100000 | 100.00 | 23.20 | 26.30 | 0.00 | 0 | 0 | 102.81% | 0.90 | 0.01 | -0.17 | 0.04 | 0.02 |
| LDOS20260618C00105000 | 105.00 | 18.40 | 21.40 | 0.00 | 0 | 1 | 45.96% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| LDOS20260618C00110000 | 110.00 | 13.60 | 16.50 | 0.00 | 0 | 4 | 27.29% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| LDOS20260618C00115000 | 115.00 | 9.10 | 11.70 | 0.00 | 0 | 18 | 35.16% | 0.91 | 0.02 | -0.05 | 0.04 | 0.03 |
| LDOS20260618C00120000 | 120.00 | 5.40 | 7.50 | 0.00 | 0 | 10 | 39.38% | 0.73 | 0.04 | -0.12 | 0.08 | 0.03 |
| LDOS20260618C00125000 | 125.00 | 2.70 | 4.00 | 3.70 | 2 | 74 | 35.75% | 0.52 | 0.05 | -0.13 | 0.09 | 0.02 |
| LDOS20260618C00130000 | 130.00 | 1.00 | 1.60 | 1.50 | 104 | 152 | 33.43% | 0.28 | 0.04 | -0.10 | 0.08 | 0.01 |
| LDOS20260618C00135000 | 135.00 | 0.50 | 0.70 | 0.60 | 111 | 303 | 36.73% | 0.14 | 0.03 | -0.07 | 0.05 | 0.01 |
| LDOS20260618C00140000 | 140.00 | 0.10 | 0.40 | 0.40 | 12 | 489 | 38.76% | 0.07 | 0.01 | -0.04 | 0.03 | 0.00 |
| LDOS20260618C00145000 | 145.00 | 0.00 | 0.45 | 0.00 | 0 | 206 | 46.80% | 0.05 | 0.01 | -0.04 | 0.03 | 0.00 |
| LDOS20260618C00150000 | 150.00 | 0.05 | 0.40 | 0.00 | 0 | 224 | 55.08% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
| LDOS20260618C00155000 | 155.00 | 0.00 | 0.70 | 0.00 | 0 | 35 | 68.30% | 0.06 | 0.01 | -0.07 | 0.03 | 0.00 |
| LDOS20260618C00160000 | 160.00 | 0.05 | 0.60 | 0.00 | 0 | 61 | 75.01% | 0.05 | 0.01 | -0.06 | 0.02 | 0.00 |
| LDOS20260618C00165000 | 165.00 | 0.00 | 1.20 | 0.00 | 0 | 51 | 92.82% | 0.07 | 0.01 | -0.11 | 0.03 | 0.00 |
| LDOS20260618C00170000 | 170.00 | 0.00 | 0.30 | 0.00 | 0 | 42 | 78.77% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| LDOS20260618C00175000 | 175.00 | 0.00 | 1.00 | 0.00 | 0 | 15 | 103.73% | 0.05 | 0.00 | -0.10 | 0.03 | 0.00 |
| LDOS20260618C00180000 | 180.00 | 0.00 | 1.15 | 0.00 | 0 | 3 | 113.41% | 0.06 | 0.00 | -0.11 | 0.03 | 0.00 |
| LDOS20260618C00185000 | 185.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 119.95% | 0.05 | 0.00 | -0.11 | 0.03 | 0.00 |
| LDOS20260618C00190000 | 190.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 121.93% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| LDOS20260618C00195000 | 195.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 132.28% | 0.05 | 0.00 | -0.12 | 0.02 | 0.00 |
| LDOS20260618C00200000 | 200.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 138.11% | 0.05 | 0.00 | -0.12 | 0.02 | 0.00 |
| LDOS20260618C00210000 | 210.00 | 0.00 | 1.15 | 0.00 | 0 | 3 | 149.19% | 0.05 | 0.00 | -0.12 | 0.02 | 0.00 |
| LDOS20260618C00220000 | 220.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 159.56% | 0.04 | 0.00 | -0.12 | 0.02 | 0.00 |
