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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAA20260618C00080000 | 80.00 | 54.90 | 57.70 | 0.00 | 0 | 0 | 194.12% | 0.94 | 0.00 | -0.21 | 0.03 | 0.02 |
| MAA20260618C00085000 | 85.00 | 49.80 | 52.90 | 0.00 | 0 | 0 | 172.47% | 0.94 | 0.00 | -0.19 | 0.03 | 0.02 |
| MAA20260618C00090000 | 90.00 | 44.90 | 47.70 | 0.00 | 0 | 1 | 152.11% | 0.94 | 0.00 | -0.18 | 0.03 | 0.02 |
| MAA20260618C00095000 | 95.00 | 39.90 | 42.90 | 0.00 | 0 | 0 | 135.82% | 0.93 | 0.00 | -0.17 | 0.04 | 0.02 |
| MAA20260618C00100000 | 100.00 | 34.90 | 37.60 | 0.00 | 0 | 1 | 125.26% | 0.91 | 0.00 | -0.19 | 0.04 | 0.02 |
| MAA20260618C00105000 | 105.00 | 30.20 | 32.90 | 0.00 | 0 | 0 | 105.08% | 0.91 | 0.01 | -0.16 | 0.04 | 0.02 |
| MAA20260618C00110000 | 110.00 | 25.60 | 27.60 | 25.70 | 3 | 14 | 73.59% | 0.94 | 0.01 | -0.09 | 0.03 | 0.02 |
| MAA20260618C00115000 | 115.00 | 20.40 | 23.00 | 21.50 | 2 | 14 | 69.76% | 0.90 | 0.01 | -0.12 | 0.05 | 0.02 |
| MAA20260618C00120000 | 120.00 | 15.10 | 17.60 | 16.50 | 3 | 33 | 56.21% | 0.88 | 0.01 | -0.11 | 0.05 | 0.02 |
| MAA20260618C00125000 | 125.00 | 10.30 | 12.80 | 0.00 | 0 | 12 | 25.83% | 0.97 | 0.02 | -0.03 | 0.02 | 0.01 |
| MAA20260618C00130000 | 130.00 | 6.20 | 8.10 | 7.06 | 6 | 307 | 27.59% | 0.79 | 0.04 | -0.08 | 0.08 | 0.02 |
| MAA20260618C00135000 | 135.00 | 3.00 | 4.10 | 2.95 | 24 | 864 | 25.42% | 0.54 | 0.06 | -0.10 | 0.11 | 0.02 |
| MAA20260618C00140000 | 140.00 | 0.95 | 1.50 | 1.20 | 259 | 998 | 23.64% | 0.25 | 0.05 | -0.07 | 0.08 | 0.01 |
| MAA20260618C00145000 | 145.00 | 0.00 | 0.80 | 0.40 | 2 | 286 | 28.04% | 0.11 | 0.03 | -0.05 | 0.05 | 0.01 |
| MAA20260618C00150000 | 150.00 | 0.00 | 0.95 | 0.00 | 0 | 295 | 39.30% | 0.10 | 0.02 | -0.06 | 0.05 | 0.00 |
| MAA20260618C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 60.15% | 0.14 | 0.01 | -0.13 | 0.06 | 0.01 |
| MAA20260618C00160000 | 160.00 | 0.00 | 0.05 | 0.03 | 2 | 94 | 35.06% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| MAA20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.32% | 0.12 | 0.01 | -0.14 | 0.05 | 0.01 |
| MAA20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 86.57% | 0.11 | 0.01 | -0.15 | 0.05 | 0.00 |
| MAA20260618C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.38% | 0.10 | 0.01 | -0.15 | 0.05 | 0.00 |
| MAA20260618C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 101.81% | 0.09 | 0.01 | -0.16 | 0.04 | 0.00 |
| MAA20260618C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.89% | 0.09 | 0.01 | -0.16 | 0.04 | 0.00 |
| MAA20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.66% | 0.09 | 0.00 | -0.17 | 0.04 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAA20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 179.94% | -0.05 | 0.00 | -0.17 | 0.03 | -0.00 |
| MAA20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 162.55% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| MAA20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 146.02% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| MAA20260618P00095000 | 95.00 | 0.00 | 1.55 | 0.00 | 0 | 35 | 108.69% | -0.04 | 0.00 | -0.08 | 0.02 | -0.00 |
| MAA20260618P00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 79 | 66.55% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| MAA20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 194 | 100.42% | -0.08 | 0.01 | -0.14 | 0.04 | -0.00 |
| MAA20260618P00110000 | 110.00 | 0.00 | 0.95 | 0.00 | 0 | 192 | 66.72% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| MAA20260618P00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 176 | 55.00% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| MAA20260618P00120000 | 120.00 | 0.20 | 0.55 | 0.15 | 1 | 212 | 44.75% | -0.08 | 0.01 | -0.06 | 0.04 | -0.00 |
| MAA20260618P00125000 | 125.00 | 0.30 | 0.90 | 0.55 | 12 | 257 | 36.35% | -0.12 | 0.02 | -0.07 | 0.05 | -0.01 |
| MAA20260618P00130000 | 130.00 | 0.30 | 0.80 | 1.04 | 13 | 72 | 28.90% | -0.23 | 0.04 | -0.08 | 0.08 | -0.01 |
| MAA20260618P00135000 | 135.00 | 1.50 | 2.95 | 2.60 | 5 | 320 | 25.08% | -0.46 | 0.06 | -0.10 | 0.11 | -0.02 |
| MAA20260618P00140000 | 140.00 | 3.90 | 5.70 | 0.00 | 0 | 6 | 27.96% | -0.71 | 0.05 | -0.09 | 0.09 | -0.04 |
| MAA20260618P00145000 | 145.00 | 8.00 | 9.90 | 0.00 | 0 | 0 | 26.59% | -0.89 | 0.02 | -0.04 | 0.05 | -0.05 |
| MAA20260618P00150000 | 150.00 | 12.60 | 15.20 | 0.00 | 0 | 0 | 38.46% | -0.90 | 0.02 | -0.06 | 0.05 | -0.05 |
| MAA20260618P00155000 | 155.00 | 17.90 | 20.20 | 0.00 | 0 | 0 | 46.22% | -0.92 | 0.01 | -0.06 | 0.04 | -0.06 |
| MAA20260618P00160000 | 160.00 | 22.90 | 24.90 | 0.00 | 0 | 0 | 54.55% | -0.93 | 0.01 | -0.06 | 0.03 | -0.06 |
| MAA20260618P00165000 | 165.00 | 27.40 | 29.90 | 0.00 | 0 | 0 | 63.95% | -0.93 | 0.01 | -0.07 | 0.03 | -0.06 |
| MAA20260618P00170000 | 170.00 | 32.60 | 35.20 | 0.00 | 0 | 0 | 66.31% | -0.95 | 0.01 | -0.05 | 0.03 | -0.06 |
| MAA20260618P00175000 | 175.00 | 37.40 | 40.20 | 0.00 | 0 | 0 | 71.14% | -0.96 | 0.00 | -0.05 | 0.02 | -0.06 |
| MAA20260618P00180000 | 180.00 | 42.60 | 44.90 | 0.00 | 0 | 0 | 79.99% | -0.95 | 0.00 | -0.06 | 0.02 | -0.07 |
| MAA20260618P00185000 | 185.00 | 47.20 | 50.20 | 0.00 | 0 | 0 | 86.44% | -0.96 | 0.00 | -0.06 | 0.02 | -0.07 |
| MAA20260618P00190000 | 190.00 | 52.60 | 55.20 | 0.00 | 0 | 0 | 92.68% | -0.96 | 0.00 | -0.06 | 0.02 | -0.07 |
