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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ODFL20260618C00130000 | 130.00 | 111.20 | 117.70 | 0.00 | 0 | 0 | 237.99% | 0.94 | 0.00 | -0.48 | 0.05 | 0.02 |
| ODFL20260618C00135000 | 135.00 | 106.20 | 112.70 | 0.00 | 0 | 0 | 226.11% | 0.94 | 0.00 | -0.48 | 0.05 | 0.03 |
| ODFL20260618C00140000 | 140.00 | 101.20 | 107.70 | 0.00 | 0 | 0 | 216.42% | 0.94 | 0.00 | -0.48 | 0.06 | 0.03 |
| ODFL20260618C00145000 | 145.00 | 96.20 | 102.70 | 0.00 | 0 | 0 | 210.24% | 0.93 | 0.00 | -0.51 | 0.06 | 0.03 |
| ODFL20260618C00150000 | 150.00 | 91.10 | 97.90 | 0.00 | 0 | 1 | 199.21% | 0.93 | 0.00 | -0.50 | 0.06 | 0.03 |
| ODFL20260618C00155000 | 155.00 | 86.20 | 93.00 | 0.00 | 0 | 0 | 195.74% | 0.91 | 0.00 | -0.54 | 0.07 | 0.03 |
| ODFL20260618C00160000 | 160.00 | 81.20 | 87.90 | 0.00 | 0 | 0 | 183.67% | 0.91 | 0.00 | -0.52 | 0.07 | 0.03 |
| ODFL20260618C00165000 | 165.00 | 76.30 | 82.70 | 0.00 | 0 | 0 | 167.94% | 0.91 | 0.00 | -0.48 | 0.07 | 0.03 |
| ODFL20260618C00170000 | 170.00 | 71.30 | 77.40 | 0.00 | 0 | 1 | 143.78% | 0.93 | 0.00 | -0.38 | 0.06 | 0.03 |
| ODFL20260618C00175000 | 175.00 | 66.30 | 72.40 | 0.00 | 0 | 0 | 134.74% | 0.92 | 0.00 | -0.37 | 0.07 | 0.03 |
| ODFL20260618C00180000 | 180.00 | 61.30 | 67.60 | 0.00 | 0 | 4 | 133.92% | 0.90 | 0.00 | -0.42 | 0.08 | 0.03 |
| ODFL20260618C00185000 | 185.00 | 56.30 | 62.60 | 0.00 | 0 | 3 | 119.82% | 0.90 | 0.00 | -0.38 | 0.08 | 0.03 |
| ODFL20260618C00190000 | 190.00 | 51.40 | 58.00 | 0.00 | 0 | 2 | 124.67% | 0.87 | 0.00 | -0.47 | 0.10 | 0.04 |
| ODFL20260618C00195000 | 195.00 | 46.40 | 52.70 | 0.00 | 0 | 75 | 107.08% | 0.88 | 0.00 | -0.39 | 0.09 | 0.04 |
| ODFL20260618C00200000 | 200.00 | 41.40 | 47.80 | 0.00 | 0 | 21 | 95.18% | 0.88 | 0.00 | -0.36 | 0.09 | 0.04 |
| ODFL20260618C00210000 | 210.00 | 31.60 | 38.00 | 30.88 | 1 | 84 | 80.18% | 0.85 | 0.01 | -0.35 | 0.11 | 0.04 |
| ODFL20260618C00220000 | 220.00 | 22.40 | 28.40 | 22.30 | 1 | 130 | 45.12% | 0.91 | 0.01 | -0.18 | 0.07 | 0.03 |
| ODFL20260618C00230000 | 230.00 | 15.90 | 19.50 | 17.00 | 32 | 292 | 51.07% | 0.74 | 0.01 | -0.31 | 0.15 | 0.04 |
| ODFL20260618C00240000 | 240.00 | 6.60 | 12.00 | 9.85 | 1 | 2,280 | 38.46% | 0.59 | 0.02 | -0.27 | 0.18 | 0.04 |
| ODFL20260618C00250000 | 250.00 | 3.60 | 6.50 | 4.64 | 6 | 15 | 40.91% | 0.38 | 0.02 | -0.27 | 0.18 | 0.03 |
| ODFL20260618C00260000 | 260.00 | 1.10 | 3.30 | 0.00 | 0 | 43 | 38.95% | 0.20 | 0.02 | -0.19 | 0.13 | 0.02 |
| ODFL20260618C00270000 | 270.00 | 0.55 | 1.15 | 0.00 | 0 | 1 | 39.84% | 0.09 | 0.01 | -0.11 | 0.08 | 0.01 |
| ODFL20260618C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 66.86% | 0.15 | 0.01 | -0.27 | 0.11 | 0.01 |
| ODFL20260618C00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 77.49% | 0.14 | 0.01 | -0.29 | 0.11 | 0.01 |
| ODFL20260618C00300000 | 300.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 82.01% | 0.11 | 0.00 | -0.26 | 0.09 | 0.01 |
| ODFL20260618C00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 96.60% | 0.12 | 0.00 | -0.32 | 0.09 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ODFL20260618P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 218.51% | -0.05 | 0.00 | -0.36 | 0.05 | -0.01 |
| ODFL20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 207.32% | -0.05 | 0.00 | -0.35 | 0.05 | -0.01 |
| ODFL20260618P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 196.52% | -0.05 | 0.00 | -0.35 | 0.05 | -0.01 |
| ODFL20260618P00145000 | 145.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 171.79% | -0.04 | 0.00 | -0.27 | 0.05 | -0.00 |
| ODFL20260618P00150000 | 150.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 140.78% | -0.03 | 0.00 | -0.16 | 0.03 | -0.00 |
| ODFL20260618P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 166.12% | -0.06 | 0.00 | -0.34 | 0.06 | -0.01 |
| ODFL20260618P00160000 | 160.00 | 0.00 | 0.10 | 0.00 | 0 | 61 | 82.83% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| ODFL20260618P00165000 | 165.00 | 0.00 | 1.90 | 0.00 | 0 | 23 | 119.26% | -0.04 | 0.00 | -0.16 | 0.04 | -0.00 |
| ODFL20260618P00170000 | 170.00 | 0.00 | 4.60 | 0.00 | 0 | 10 | 136.63% | -0.07 | 0.00 | -0.31 | 0.07 | -0.01 |
| ODFL20260618P00175000 | 175.00 | 0.05 | 2.10 | 0.05 | 10 | 219 | 106.64% | -0.05 | 0.00 | -0.17 | 0.05 | -0.00 |
| ODFL20260618P00180000 | 180.00 | 0.00 | 0.40 | 0.20 | 10 | 110 | 66.59% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| ODFL20260618P00185000 | 185.00 | 0.00 | 2.70 | 0.00 | 0 | 51 | 96.56% | -0.06 | 0.00 | -0.20 | 0.06 | -0.01 |
| ODFL20260618P00190000 | 190.00 | 0.00 | 0.85 | 0.00 | 0 | 265 | 69.81% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| ODFL20260618P00195000 | 195.00 | 0.00 | 1.70 | 0.00 | 0 | 17 | 50.53% | -0.01 | 0.00 | -0.02 | 0.02 | -0.00 |
| ODFL20260618P00200000 | 200.00 | 0.20 | 1.80 | 0.21 | 1 | 37 | 52.17% | -0.03 | 0.00 | -0.05 | 0.03 | -0.00 |
| ODFL20260618P00210000 | 210.00 | 0.35 | 0.55 | 0.50 | 1 | 47 | 41.58% | -0.03 | 0.00 | -0.05 | 0.04 | -0.00 |
| ODFL20260618P00220000 | 220.00 | 0.25 | 3.50 | 2.15 | 4 | 39 | 50.95% | -0.15 | 0.01 | -0.20 | 0.11 | -0.01 |
| ODFL20260618P00230000 | 230.00 | 1.50 | 4.00 | 3.70 | 10 | 8 | 41.02% | -0.24 | 0.02 | -0.22 | 0.15 | -0.02 |
| ODFL20260618P00240000 | 240.00 | 4.20 | 7.70 | 5.71 | 13 | 2 | 40.25% | -0.42 | 0.02 | -0.27 | 0.19 | -0.04 |
| ODFL20260618P00250000 | 250.00 | 8.80 | 12.70 | 0.00 | 0 | 1 | 37.42% | -0.64 | 0.02 | -0.24 | 0.18 | -0.06 |
| ODFL20260618P00260000 | 260.00 | 15.20 | 20.90 | 0.00 | 0 | 1 | 34.44% | -0.83 | 0.01 | -0.14 | 0.12 | -0.08 |
| ODFL20260618P00270000 | 270.00 | 23.50 | 28.00 | 0.00 | 0 | 0 | 33.68% | -0.93 | 0.01 | -0.06 | 0.06 | -0.10 |
| ODFL20260618P00280000 | 280.00 | 31.70 | 39.00 | 0.00 | 0 | 0 | 68.71% | -0.83 | 0.01 | -0.28 | 0.12 | -0.09 |
| ODFL20260618P00290000 | 290.00 | 42.20 | 48.90 | 0.00 | 0 | 0 | 77.73% | -0.85 | 0.01 | -0.28 | 0.11 | -0.10 |
| ODFL20260618P00300000 | 300.00 | 50.80 | 58.90 | 0.00 | 0 | 0 | 86.73% | -0.87 | 0.00 | -0.29 | 0.10 | -0.10 |
| ODFL20260618P00310000 | 310.00 | 62.40 | 68.90 | 0.00 | 0 | 0 | 93.86% | -0.88 | 0.00 | -0.28 | 0.09 | -0.11 |
