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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYX20260618P00045000 | 45.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 232.49% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| PAYX20260618P00050000 | 50.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 207.50% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| PAYX20260618P00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 180.26% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| PAYX20260618P00060000 | 60.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 157.49% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| PAYX20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 247 | 169.25% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| PAYX20260618P00070000 | 70.00 | 0.00 | 1.15 | 0.00 | 0 | 202 | 116.59% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| PAYX20260618P00075000 | 75.00 | 0.00 | 0.95 | 0.00 | 0 | 143 | 97.92% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| PAYX20260618P00080000 | 80.00 | 0.05 | 0.20 | 0.06 | 7 | 222 | 64.79% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| PAYX20260618P00085000 | 85.00 | 0.10 | 0.15 | 0.12 | 70 | 1,402 | 50.10% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| PAYX20260618P00090000 | 90.00 | 0.20 | 0.45 | 0.30 | 68 | 2,072 | 43.32% | -0.08 | 0.02 | -0.05 | 0.03 | -0.00 |
| PAYX20260618P00095000 | 95.00 | 0.50 | 0.95 | 0.85 | 11 | 731 | 37.11% | -0.19 | 0.04 | -0.07 | 0.05 | -0.01 |
| PAYX20260618P00100000 | 100.00 | 1.95 | 2.75 | 2.20 | 1 | 328 | 35.61% | -0.45 | 0.06 | -0.11 | 0.08 | -0.01 |
| PAYX20260618P00105000 | 105.00 | 4.70 | 6.70 | 5.52 | 40 | 184 | 39.12% | -0.70 | 0.05 | -0.10 | 0.07 | -0.02 |
| PAYX20260618P00110000 | 110.00 | 8.10 | 11.10 | 0.00 | 0 | 21 | 34.35% | -0.92 | 0.03 | -0.04 | 0.03 | -0.02 |
| PAYX20260618P00115000 | 115.00 | 13.30 | 16.30 | 0.00 | 0 | 5 | 52.15% | -0.91 | 0.02 | -0.06 | 0.03 | -0.02 |
| PAYX20260618P00120000 | 120.00 | 17.70 | 21.20 | 0.00 | 0 | 1 | 46.07% | -0.99 | 0.01 | -0.02 | 0.01 | -0.01 |
| PAYX20260618P00125000 | 125.00 | 22.90 | 26.30 | 0.00 | 0 | 1 | 68.00% | -0.95 | 0.01 | -0.05 | 0.02 | -0.02 |
| PAYX20260618P00130000 | 130.00 | 28.20 | 31.20 | 0.00 | 0 | 0 | 80.41% | -0.95 | 0.01 | -0.06 | 0.02 | -0.02 |
| PAYX20260618P00135000 | 135.00 | 33.10 | 36.30 | 0.00 | 0 | 2 | 86.63% | -0.96 | 0.01 | -0.05 | 0.02 | -0.02 |
| PAYX20260618P00140000 | 140.00 | 37.90 | 41.20 | 0.00 | 0 | 2 | 91.40% | -0.97 | 0.00 | -0.05 | 0.01 | -0.02 |
| PAYX20260618P00145000 | 145.00 | 42.70 | 46.20 | 0.00 | 0 | 2 | 85.65% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| PAYX20260618P00150000 | 150.00 | 47.80 | 51.30 | 0.00 | 0 | 2 | 106.85% | -0.97 | 0.00 | -0.05 | 0.01 | -0.02 |
| PAYX20260618P00155000 | 155.00 | 52.80 | 56.30 | 0.00 | 0 | 2 | 114.07% | -0.98 | 0.00 | -0.05 | 0.01 | -0.02 |
| PAYX20260618P00160000 | 160.00 | 58.20 | 61.10 | 0.00 | 0 | 3 | 129.32% | -0.97 | 0.00 | -0.07 | 0.01 | -0.02 |
| PAYX20260618P00165000 | 165.00 | 62.90 | 66.30 | 0.00 | 0 | 0 | 132.30% | -0.97 | 0.00 | -0.06 | 0.01 | -0.02 |
| PAYX20260618P00170000 | 170.00 | 68.00 | 71.30 | 0.00 | 0 | 0 | 142.91% | -0.97 | 0.00 | -0.07 | 0.01 | -0.02 |
| PAYX20260618P00175000 | 175.00 | 73.00 | 76.30 | 0.00 | 0 | 0 | 149.33% | -0.97 | 0.00 | -0.07 | 0.01 | -0.02 |
| PAYX20260618P00180000 | 180.00 | 77.90 | 81.10 | 0.00 | 0 | 0 | 139.66% | -0.99 | 0.00 | -0.04 | 0.01 | -0.02 |
| PAYX20260618P00185000 | 185.00 | 82.90 | 86.20 | 0.00 | 0 | 0 | 151.93% | -0.98 | 0.00 | -0.05 | 0.01 | -0.02 |
| PAYX20260618P00190000 | 190.00 | 88.30 | 90.80 | 0.00 | 0 | 0 | 157.51% | -0.98 | 0.00 | -0.05 | 0.01 | -0.02 |
| PAYX20260618P00195000 | 195.00 | 92.70 | 96.30 | 0.00 | 0 | 0 | 162.92% | -0.98 | 0.00 | -0.05 | 0.01 | -0.02 |
| PAYX20260618P00200000 | 200.00 | 97.90 | 101.10 | 0.00 | 0 | 0 | 161.08% | -0.99 | 0.00 | -0.04 | 0.01 | -0.02 |
| PAYX20260618P00210000 | 210.00 | 107.90 | 111.10 | 0.00 | 0 | 0 | 178.22% | -0.98 | 0.00 | -0.05 | 0.01 | -0.02 |
| PAYX20260618P00220000 | 220.00 | 118.20 | 120.80 | 0.00 | 0 | 0 | 180.18% | -0.99 | 0.00 | -0.04 | 0.01 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYX20260618C00045000 | 45.00 | 53.80 | 57.30 | 0.00 | 0 | 0 | 297.93% | 0.96 | 0.00 | -0.19 | 0.02 | 0.01 |
| PAYX20260618C00050000 | 50.00 | 48.80 | 52.50 | 0.00 | 0 | 0 | 273.71% | 0.95 | 0.00 | -0.21 | 0.02 | 0.01 |
| PAYX20260618C00055000 | 55.00 | 44.00 | 47.20 | 0.00 | 0 | 0 | 227.96% | 0.95 | 0.00 | -0.17 | 0.02 | 0.02 |
| PAYX20260618C00060000 | 60.00 | 38.90 | 42.30 | 0.00 | 0 | 0 | 204.48% | 0.94 | 0.00 | -0.18 | 0.02 | 0.02 |
| PAYX20260618C00065000 | 65.00 | 34.10 | 37.10 | 0.00 | 0 | 0 | 178.30% | 0.93 | 0.00 | -0.17 | 0.03 | 0.02 |
| PAYX20260618C00070000 | 70.00 | 28.90 | 32.40 | 0.00 | 0 | 0 | 157.27% | 0.91 | 0.01 | -0.17 | 0.03 | 0.02 |
| PAYX20260618C00075000 | 75.00 | 23.90 | 27.20 | 0.00 | 0 | 5 | 127.51% | 0.91 | 0.01 | -0.15 | 0.03 | 0.02 |
| PAYX20260618C00080000 | 80.00 | 19.10 | 21.90 | 0.00 | 0 | 2 | 102.83% | 0.90 | 0.01 | -0.13 | 0.03 | 0.02 |
| PAYX20260618C00085000 | 85.00 | 14.20 | 17.40 | 0.00 | 0 | 14 | 47.54% | 0.97 | 0.01 | -0.02 | 0.01 | 0.03 |
| PAYX20260618C00090000 | 90.00 | 9.80 | 11.80 | 10.53 | 1 | 514 | 33.22% | 0.97 | 0.01 | -0.02 | 0.02 | 0.03 |
| PAYX20260618C00095000 | 95.00 | 6.30 | 7.70 | 6.40 | 37 | 872 | 44.47% | 0.77 | 0.04 | -0.10 | 0.06 | 0.03 |
| PAYX20260618C00100000 | 100.00 | 3.00 | 4.50 | 3.40 | 274 | 3,974 | 40.66% | 0.55 | 0.05 | -0.12 | 0.08 | 0.02 |
| PAYX20260618C00105000 | 105.00 | 0.85 | 1.70 | 1.12 | 4 | 1,047 | 37.80% | 0.29 | 0.05 | -0.10 | 0.07 | 0.01 |
| PAYX20260618C00110000 | 110.00 | 0.10 | 0.55 | 0.33 | 2 | 1,120 | 35.15% | 0.10 | 0.03 | -0.04 | 0.03 | 0.00 |
| PAYX20260618C00115000 | 115.00 | 0.00 | 0.35 | 0.00 | 0 | 1,112 | 38.20% | 0.04 | 0.01 | -0.02 | 0.02 | 0.00 |
| PAYX20260618C00120000 | 120.00 | 0.00 | 0.15 | 0.00 | 0 | 2,600 | 45.79% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| PAYX20260618C00125000 | 125.00 | 0.00 | 0.20 | 0.00 | 0 | 149 | 56.99% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| PAYX20260618C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 749 | 105.47% | 0.12 | 0.01 | -0.15 | 0.04 | 0.00 |
| PAYX20260618C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 325 | 116.20% | 0.11 | 0.01 | -0.16 | 0.04 | 0.00 |
| PAYX20260618C00140000 | 140.00 | 0.00 | 1.95 | 0.00 | 0 | 50 | 100.52% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| PAYX20260618C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 53 | 113.78% | 0.06 | 0.01 | -0.09 | 0.02 | 0.00 |
| PAYX20260618C00150000 | 150.00 | 0.00 | 0.10 | 0.00 | 0 | 89 | 87.03% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PAYX20260618C00155000 | 155.00 | 0.00 | 1.45 | 0.00 | 0 | 253 | 124.20% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| PAYX20260618C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 1,097 | 161.43% | 0.09 | 0.01 | -0.18 | 0.03 | 0.00 |
| PAYX20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 59 | 169.20% | 0.08 | 0.00 | -0.18 | 0.03 | 0.00 |
| PAYX20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 78 | 152.15% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| PAYX20260618C00175000 | 175.00 | 0.00 | 1.95 | 0.00 | 0 | 85 | 151.15% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| PAYX20260618C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 24 | 190.64% | 0.08 | 0.00 | -0.19 | 0.03 | 0.00 |
| PAYX20260618C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 197.24% | 0.08 | 0.00 | -0.20 | 0.03 | 0.00 |
| PAYX20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 203.60% | 0.07 | 0.00 | -0.20 | 0.03 | 0.00 |
| PAYX20260618C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 174.26% | 0.03 | 0.00 | -0.09 | 0.01 | 0.00 |
| PAYX20260618C00200000 | 200.00 | 0.00 | 0.25 | 0.00 | 0 | 12 | 154.26% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| PAYX20260618C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 226.96% | 0.07 | 0.00 | -0.21 | 0.02 | 0.00 |
| PAYX20260618C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 237.57% | 0.07 | 0.00 | -0.21 | 0.02 | 0.00 |
