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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ONDS20260612C00003000 | 3.00 | 8.30 | 9.70 | 8.96 | 18 | 9 | 564.80% | 0.98 | 0.00 | -0.03 | 0.00 | 0.00 |
| ONDS20260612C00004000 | 4.00 | 7.45 | 8.50 | 0.00 | 0 | 3 | 690.45% | 0.94 | 0.01 | -0.09 | 0.00 | 0.00 |
| ONDS20260612C00005000 | 5.00 | 6.50 | 7.55 | 0.00 | 0 | 1 | 586.19% | 0.93 | 0.01 | -0.09 | 0.00 | 0.00 |
| ONDS20260612C00005500 | 5.50 | 6.00 | 7.05 | 5.85 | 12 | 12 | 532.66% | 0.92 | 0.02 | -0.09 | 0.00 | 0.00 |
| ONDS20260612C00006000 | 6.00 | 5.65 | 6.55 | 5.91 | 1 | 5 | 280.11% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00006500 | 6.50 | 5.15 | 6.05 | 0.00 | 0 | 4 | 251.48% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00007000 | 7.00 | 4.45 | 5.55 | 0.00 | 0 | 105 | 399.31% | 0.89 | 0.03 | -0.08 | 0.00 | 0.00 |
| ONDS20260612C00007500 | 7.50 | 4.00 | 5.00 | 0.00 | 0 | 145 | 347.48% | 0.88 | 0.03 | -0.08 | 0.00 | 0.00 |
| ONDS20260612C00008000 | 8.00 | 3.55 | 4.70 | 0.00 | 0 | 95 | 190.17% | 0.94 | 0.03 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00008500 | 8.50 | 3.20 | 4.05 | 0.00 | 0 | 146 | 166.80% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00009000 | 9.00 | 2.86 | 3.35 | 2.99 | 65 | 680 | 150.41% | 0.92 | 0.05 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00009500 | 9.50 | 2.40 | 2.82 | 2.92 | 82 | 908 | 147.04% | 0.88 | 0.07 | -0.03 | 0.00 | 0.00 |
| ONDS20260612C00010000 | 10.00 | 1.89 | 2.19 | 2.29 | 82 | 2,730 | 103.73% | 0.90 | 0.10 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00010500 | 10.50 | 1.45 | 1.83 | 1.73 | 267 | 1,047 | 107.62% | 0.83 | 0.13 | -0.03 | 0.00 | 0.00 |
| ONDS20260612C00011000 | 11.00 | 1.11 | 1.40 | 1.27 | 586 | 2,886 | 103.75% | 0.75 | 0.17 | -0.04 | 0.01 | 0.00 |
| ONDS20260612C00011500 | 11.50 | 0.86 | 1.02 | 0.93 | 1,475 | 1,982 | 96.92% | 0.66 | 0.21 | -0.04 | 0.01 | 0.00 |
| ONDS20260612C00012000 | 12.00 | 0.66 | 0.73 | 0.69 | 4,280 | 3,981 | 97.86% | 0.54 | 0.23 | -0.04 | 0.01 | 0.00 |
| ONDS20260612C00012500 | 12.50 | 0.49 | 0.53 | 0.49 | 3,437 | 2,969 | 99.72% | 0.43 | 0.22 | -0.04 | 0.01 | 0.00 |
| ONDS20260612C00013000 | 13.00 | 0.34 | 0.39 | 0.37 | 4,590 | 5,873 | 102.38% | 0.34 | 0.20 | -0.04 | 0.01 | 0.00 |
| ONDS20260612C00013500 | 13.50 | 0.24 | 0.29 | 0.27 | 1,718 | 7,632 | 107.37% | 0.26 | 0.17 | -0.04 | 0.01 | 0.00 |
| ONDS20260612C00014000 | 14.00 | 0.19 | 0.21 | 0.20 | 1,890 | 3,169 | 110.11% | 0.20 | 0.14 | -0.03 | 0.00 | 0.00 |
| ONDS20260612C00014500 | 14.50 | 0.13 | 0.16 | 0.15 | 593 | 1,596 | 115.73% | 0.16 | 0.12 | -0.03 | 0.00 | 0.00 |
| ONDS20260612C00015000 | 15.00 | 0.10 | 0.12 | 0.11 | 1,125 | 5,939 | 120.27% | 0.13 | 0.10 | -0.03 | 0.00 | 0.00 |
| ONDS20260612C00015500 | 15.50 | 0.08 | 0.11 | 0.10 | 47 | 718 | 121.78% | 0.10 | 0.08 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00016000 | 16.00 | 0.05 | 0.09 | 0.07 | 431 | 1,644 | 129.17% | 0.08 | 0.07 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00016500 | 16.50 | 0.01 | 0.12 | 0.05 | 1 | 165 | 133.32% | 0.07 | 0.06 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00017000 | 17.00 | 0.05 | 0.07 | 0.05 | 114 | 845 | 140.53% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00017500 | 17.50 | 0.00 | 0.10 | 0.05 | 56 | 179 | 147.01% | 0.06 | 0.04 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00018000 | 18.00 | 0.04 | 0.06 | 0.03 | 2 | 519 | 152.81% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00018500 | 18.50 | 0.02 | 0.04 | 0.03 | 16 | 183 | 147.53% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| ONDS20260612C00019000 | 19.00 | 0.00 | 0.04 | 0.02 | 121 | 893 | 150.58% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| ONDS20260612C00019500 | 19.50 | 0.00 | 0.12 | 0.00 | 0 | 22 | 181.98% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00020000 | 20.00 | 0.00 | 0.12 | 0.06 | 1 | 526 | 189.37% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00020500 | 20.50 | 0.00 | 0.31 | 0.00 | 0 | 20 | 237.33% | 0.09 | 0.04 | -0.04 | 0.00 | 0.00 |
| ONDS20260612C00021000 | 21.00 | 0.00 | 0.18 | 0.00 | 0 | 1 | 219.07% | 0.06 | 0.03 | -0.03 | 0.00 | 0.00 |
| ONDS20260612C00021500 | 21.50 | 0.00 | 0.31 | 0.00 | 0 | 0 | 252.50% | 0.09 | 0.04 | -0.04 | 0.00 | 0.00 |
| ONDS20260612C00022000 | 22.00 | 0.00 | 0.31 | 0.00 | 0 | 0 | 259.72% | 0.09 | 0.03 | -0.04 | 0.00 | 0.00 |
| ONDS20260612C00022500 | 22.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 264.87% | 0.08 | 0.03 | -0.04 | 0.00 | 0.00 |
| ONDS20260612C00023000 | 23.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 271.63% | 0.08 | 0.03 | -0.04 | 0.00 | 0.00 |
| ONDS20260612C00024000 | 24.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 284.58% | 0.08 | 0.03 | -0.04 | 0.00 | 0.00 |
| ONDS20260612C00025000 | 25.00 | 0.00 | 0.25 | 0.00 | 0 | 10 | 286.40% | 0.07 | 0.03 | -0.04 | 0.00 | 0.00 |
| ONDS20260612C00026000 | 26.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 308.43% | 0.07 | 0.03 | -0.04 | 0.00 | 0.00 |
| ONDS20260612C00027000 | 27.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 215.16% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ONDS20260612P00003000 | 3.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 365.42% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00004000 | 4.00 | 0.00 | 0.01 | 0.00 | 0 | 100 | 292.21% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00005000 | 5.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 256.18% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00005500 | 5.50 | 0.00 | 0.02 | 0.00 | 0 | 1,691 | 230.27% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00006000 | 6.00 | 0.00 | 0.02 | 0.01 | 3 | 1,739 | 206.60% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00006500 | 6.50 | 0.00 | 0.02 | 0.00 | 0 | 43 | 184.79% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00007000 | 7.00 | 0.01 | 0.08 | 0.01 | 5 | 1,196 | 208.74% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00007500 | 7.50 | 0.00 | 0.02 | 0.01 | 6 | 5,177 | 145.55% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00008000 | 8.00 | 0.02 | 0.03 | 0.02 | 15 | 1,496 | 147.13% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00008500 | 8.50 | 0.02 | 0.05 | 0.03 | 16 | 2,734 | 132.40% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00009000 | 9.00 | 0.02 | 0.09 | 0.04 | 421 | 3,556 | 113.79% | -0.04 | 0.04 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00009500 | 9.50 | 0.04 | 0.06 | 0.05 | 1,159 | 7,091 | 104.38% | -0.05 | 0.06 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00010000 | 10.00 | 0.07 | 0.10 | 0.08 | 643 | 2,997 | 95.86% | -0.09 | 0.09 | -0.02 | 0.00 | -0.00 |
| ONDS20260612P00010500 | 10.50 | 0.14 | 0.18 | 0.16 | 5,251 | 2,544 | 93.08% | -0.14 | 0.14 | -0.02 | 0.00 | -0.00 |
| ONDS20260612P00011000 | 11.00 | 0.24 | 0.30 | 0.26 | 2,278 | 1,712 | 96.18% | -0.24 | 0.18 | -0.03 | 0.01 | -0.00 |
| ONDS20260612P00011500 | 11.50 | 0.45 | 0.48 | 0.46 | 683 | 1,835 | 98.83% | -0.35 | 0.21 | -0.04 | 0.01 | -0.00 |
| ONDS20260612P00012000 | 12.00 | 0.70 | 0.73 | 0.71 | 1,788 | 3,853 | 98.22% | -0.46 | 0.23 | -0.04 | 0.01 | -0.00 |
| ONDS20260612P00012500 | 12.50 | 0.99 | 1.06 | 0.98 | 1,130 | 4,634 | 102.91% | -0.57 | 0.21 | -0.05 | 0.01 | -0.00 |
| ONDS20260612P00013000 | 13.00 | 1.31 | 1.45 | 1.34 | 93 | 2,982 | 108.04% | -0.65 | 0.19 | -0.05 | 0.01 | -0.00 |
| ONDS20260612P00013500 | 13.50 | 1.63 | 1.98 | 1.63 | 30 | 998 | 86.36% | -0.80 | 0.19 | -0.03 | 0.00 | -0.00 |
| ONDS20260612P00014000 | 14.00 | 1.87 | 2.32 | 2.39 | 1 | 230 | 80.82% | -0.89 | 0.14 | -0.02 | 0.00 | -0.00 |
| ONDS20260612P00014500 | 14.50 | 2.26 | 2.77 | 2.48 | 3 | 21 | 72.04% | -0.96 | 0.08 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00015000 | 15.00 | 2.70 | 3.25 | 2.88 | 55 | 115 | 146.45% | -0.82 | 0.10 | -0.04 | 0.00 | -0.00 |
| ONDS20260612P00015500 | 15.50 | 3.15 | 3.70 | 0.00 | 0 | 90 | 159.90% | -0.83 | 0.09 | -0.04 | 0.00 | -0.00 |
| ONDS20260612P00016000 | 16.00 | 3.55 | 4.35 | 0.00 | 0 | 168 | 160.48% | -0.86 | 0.08 | -0.04 | 0.00 | -0.00 |
| ONDS20260612P00016500 | 16.50 | 4.05 | 4.85 | 4.62 | 4 | 0 | 172.04% | -0.87 | 0.07 | -0.04 | 0.00 | -0.00 |
| ONDS20260612P00017000 | 17.00 | 4.55 | 5.35 | 0.00 | 0 | 45 | 228.92% | -0.80 | 0.07 | -0.07 | 0.00 | -0.00 |
| ONDS20260612P00017500 | 17.50 | 5.00 | 5.80 | 5.34 | 2 | 1 | 229.95% | -0.82 | 0.06 | -0.07 | 0.00 | -0.00 |
| ONDS20260612P00018000 | 18.00 | 5.40 | 6.25 | 0.00 | 0 | 60 | 229.36% | -0.84 | 0.06 | -0.06 | 0.00 | -0.00 |
| ONDS20260612P00018500 | 18.50 | 6.00 | 6.95 | 0.00 | 0 | 70 | 282.64% | -0.79 | 0.06 | -0.09 | 0.01 | -0.00 |
| ONDS20260612P00019000 | 19.00 | 6.50 | 7.30 | 0.00 | 0 | 40 | 261.14% | -0.84 | 0.05 | -0.07 | 0.00 | -0.00 |
| ONDS20260612P00019500 | 19.50 | 6.95 | 8.00 | 0.00 | 0 | 0 | 313.06% | -0.79 | 0.05 | -0.10 | 0.01 | -0.00 |
| ONDS20260612P00020000 | 20.00 | 7.45 | 8.50 | 0.00 | 0 | 0 | 322.83% | -0.79 | 0.05 | -0.10 | 0.01 | -0.00 |
| ONDS20260612P00020500 | 20.50 | 7.95 | 9.00 | 9.15 | 2 | 3 | 332.24% | -0.80 | 0.05 | -0.10 | 0.00 | -0.00 |
| ONDS20260612P00021000 | 21.00 | 8.45 | 9.50 | 0.00 | 0 | 0 | 341.31% | -0.80 | 0.05 | -0.10 | 0.00 | -0.00 |
| ONDS20260612P00021500 | 21.50 | 8.85 | 10.00 | 0.00 | 0 | 0 | 350.06% | -0.80 | 0.04 | -0.11 | 0.00 | -0.00 |
| ONDS20260612P00022000 | 22.00 | 9.45 | 10.55 | 0.00 | 0 | 0 | 194.04% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00022500 | 22.50 | 9.95 | 11.00 | 0.00 | 0 | 0 | 366.72% | -0.81 | 0.04 | -0.11 | 0.00 | -0.00 |
| ONDS20260612P00023000 | 23.00 | 10.35 | 11.55 | 0.00 | 0 | 0 | 384.94% | -0.80 | 0.04 | -0.12 | 0.00 | -0.00 |
| ONDS20260612P00024000 | 24.00 | 11.45 | 12.55 | 0.00 | 0 | 0 | 216.91% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00025000 | 25.00 | 12.45 | 13.55 | 0.00 | 0 | 0 | 227.50% | -0.98 | 0.01 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00026000 | 26.00 | 13.45 | 14.55 | 0.00 | 0 | 0 | 237.60% | -0.98 | 0.01 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00027000 | 27.00 | 14.45 | 15.55 | 0.00 | 0 | 0 | 247.25% | -0.98 | 0.01 | -0.01 | 0.00 | -0.00 |
