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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OC20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 217.15% | -0.05 | 0.00 | -0.18 | 0.02 | -0.00 |
| OC20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 194.71% | -0.05 | 0.00 | -0.17 | 0.02 | -0.00 |
| OC20260618P00075000 | 75.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 156.33% | -0.04 | 0.00 | -0.12 | 0.02 | -0.00 |
| OC20260618P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 122.50% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| OC20260618P00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 106.66% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| OC20260618P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 32 | 91.52% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| OC20260618P00095000 | 95.00 | 0.00 | 0.15 | 0.00 | 0 | 217 | 57.97% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| OC20260618P00100000 | 100.00 | 0.00 | 0.25 | 0.00 | 0 | 287 | 50.59% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| OC20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 16 | 61.69% | -0.12 | 0.01 | -0.11 | 0.05 | -0.01 |
| OC20260618P00110000 | 110.00 | 0.65 | 1.70 | 0.00 | 0 | 47 | 47.26% | -0.17 | 0.02 | -0.10 | 0.06 | -0.01 |
| OC20260618P00115000 | 115.00 | 1.75 | 2.90 | 2.35 | 3 | 8 | 47.81% | -0.32 | 0.03 | -0.15 | 0.08 | -0.01 |
| OC20260618P00120000 | 120.00 | 3.50 | 5.10 | 0.00 | 0 | 79 | 44.75% | -0.51 | 0.04 | -0.16 | 0.09 | -0.02 |
| OC20260618P00125000 | 125.00 | 5.90 | 8.60 | 0.00 | 0 | 1 | 43.31% | -0.70 | 0.04 | -0.13 | 0.08 | -0.02 |
| OC20260618P00130000 | 130.00 | 10.00 | 12.70 | 0.00 | 0 | 2 | 45.08% | -0.84 | 0.03 | -0.10 | 0.06 | -0.02 |
| OC20260618P00135000 | 135.00 | 14.50 | 17.70 | 0.00 | 0 | 0 | 51.88% | -0.89 | 0.02 | -0.09 | 0.04 | -0.02 |
| OC20260618P00140000 | 140.00 | 19.50 | 22.20 | 0.00 | 0 | 0 | 54.48% | -0.94 | 0.01 | -0.06 | 0.03 | -0.02 |
| OC20260618P00145000 | 145.00 | 24.00 | 27.30 | 0.00 | 0 | 0 | 92.90% | -0.85 | 0.01 | -0.19 | 0.05 | -0.03 |
| OC20260618P00150000 | 150.00 | 29.30 | 32.10 | 0.00 | 0 | 0 | 61.99% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
| OC20260618P00155000 | 155.00 | 34.30 | 37.30 | 0.00 | 0 | 0 | 77.30% | -0.96 | 0.01 | -0.06 | 0.02 | -0.02 |
| OC20260618P00160000 | 160.00 | 39.30 | 42.30 | 0.00 | 0 | 1 | 84.76% | -0.97 | 0.00 | -0.06 | 0.02 | -0.02 |
| OC20260618P00165000 | 165.00 | 44.30 | 47.30 | 0.00 | 0 | 0 | 91.88% | -0.97 | 0.00 | -0.06 | 0.02 | -0.02 |
| OC20260618P00170000 | 170.00 | 49.40 | 52.30 | 0.00 | 0 | 0 | 107.28% | -0.95 | 0.00 | -0.09 | 0.02 | -0.02 |
| OC20260618P00175000 | 175.00 | 54.50 | 57.10 | 0.00 | 0 | 0 | 105.24% | -0.97 | 0.00 | -0.06 | 0.01 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OC20260618C00065000 | 65.00 | 52.90 | 55.70 | 0.00 | 0 | 0 | 225.73% | 0.95 | 0.00 | -0.19 | 0.02 | 0.02 |
| OC20260618C00070000 | 70.00 | 48.00 | 50.90 | 0.00 | 0 | 0 | 202.29% | 0.94 | 0.00 | -0.19 | 0.03 | 0.02 |
| OC20260618C00075000 | 75.00 | 42.90 | 45.90 | 0.00 | 0 | 3 | 180.39% | 0.94 | 0.00 | -0.18 | 0.03 | 0.02 |
| OC20260618C00080000 | 80.00 | 37.90 | 40.90 | 0.00 | 0 | 0 | 159.75% | 0.93 | 0.00 | -0.18 | 0.03 | 0.02 |
| OC20260618C00085000 | 85.00 | 32.40 | 36.00 | 0.00 | 0 | 0 | 143.17% | 0.92 | 0.00 | -0.18 | 0.03 | 0.03 |
| OC20260618C00090000 | 90.00 | 27.40 | 30.80 | 0.00 | 0 | 0 | 124.19% | 0.91 | 0.01 | -0.17 | 0.04 | 0.03 |
| OC20260618C00095000 | 95.00 | 22.50 | 26.00 | 0.00 | 0 | 0 | 105.89% | 0.89 | 0.01 | -0.16 | 0.04 | 0.03 |
| OC20260618C00100000 | 100.00 | 17.60 | 21.10 | 0.00 | 0 | 0 | 90.22% | 0.87 | 0.01 | -0.16 | 0.05 | 0.03 |
| OC20260618C00105000 | 105.00 | 13.40 | 16.20 | 0.00 | 0 | 1 | 42.77% | 0.95 | 0.01 | -0.04 | 0.02 | 0.04 |
| OC20260618C00110000 | 110.00 | 9.00 | 11.80 | 0.00 | 0 | 10 | 49.50% | 0.82 | 0.02 | -0.11 | 0.06 | 0.03 |
| OC20260618C00115000 | 115.00 | 5.10 | 7.90 | 0.00 | 0 | 7 | 44.69% | 0.69 | 0.03 | -0.14 | 0.08 | 0.03 |
| OC20260618C00120000 | 120.00 | 3.10 | 4.30 | 0.00 | 0 | 278 | 42.57% | 0.50 | 0.04 | -0.15 | 0.09 | 0.02 |
| OC20260618C00125000 | 125.00 | 1.15 | 1.95 | 0.00 | 0 | 208 | 41.02% | 0.30 | 0.04 | -0.12 | 0.08 | 0.01 |
| OC20260618C00130000 | 130.00 | 0.05 | 0.85 | 0.00 | 0 | 107 | 42.79% | 0.16 | 0.03 | -0.09 | 0.06 | 0.01 |
| OC20260618C00135000 | 135.00 | 0.10 | 0.45 | 0.00 | 0 | 37 | 42.16% | 0.07 | 0.01 | -0.05 | 0.03 | 0.00 |
| OC20260618C00140000 | 140.00 | 0.00 | 0.25 | 0.00 | 0 | 20 | 48.45% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
| OC20260618C00145000 | 145.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 64.26% | 0.06 | 0.01 | -0.07 | 0.03 | 0.00 |
| OC20260618C00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 24 | 72.82% | 0.06 | 0.01 | -0.07 | 0.03 | 0.00 |
| OC20260618C00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 80.89% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| OC20260618C00160000 | 160.00 | 0.00 | 0.25 | 0.00 | 0 | 84 | 73.82% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| OC20260618C00165000 | 165.00 | 0.00 | 0.95 | 0.00 | 0 | 7 | 95.82% | 0.05 | 0.00 | -0.08 | 0.02 | 0.00 |
| OC20260618C00170000 | 170.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 102.77% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| OC20260618C00175000 | 175.00 | 0.00 | 0.80 | 0.00 | 0 | 11 | 110.67% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
