Scadenza
Calls
per la data del mercato June 05, 2026
Puts
per la data del mercato June 05, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFBC20260618C00045000 | 45.00 | 50.10 | 55.00 | 0.00 | 0 | 0 | 344.35% | 0.94 | 0.00 | -0.30 | 0.02 | 0.01 |
| PFBC20260618C00050000 | 50.00 | 45.10 | 50.00 | 0.00 | 0 | 0 | 304.83% | 0.93 | 0.00 | -0.29 | 0.03 | 0.01 |
| PFBC20260618C00055000 | 55.00 | 40.10 | 45.00 | 0.00 | 0 | 0 | 269.18% | 0.92 | 0.00 | -0.29 | 0.03 | 0.02 |
| PFBC20260618C00060000 | 60.00 | 35.10 | 40.00 | 0.00 | 0 | 0 | 236.57% | 0.91 | 0.00 | -0.28 | 0.03 | 0.02 |
| PFBC20260618C00065000 | 65.00 | 30.10 | 35.00 | 0.00 | 0 | 0 | 206.36% | 0.89 | 0.00 | -0.27 | 0.03 | 0.02 |
| PFBC20260618C00070000 | 70.00 | 25.10 | 30.00 | 0.00 | 0 | 0 | 178.05% | 0.88 | 0.01 | -0.25 | 0.04 | 0.02 |
| PFBC20260618C00075000 | 75.00 | 20.10 | 25.00 | 0.00 | 0 | 0 | 151.21% | 0.86 | 0.01 | -0.24 | 0.04 | 0.02 |
| PFBC20260618C00080000 | 80.00 | 15.20 | 20.00 | 0.00 | 0 | 0 | 71.59% | 0.94 | 0.01 | -0.06 | 0.02 | 0.03 |
| PFBC20260618C00085000 | 85.00 | 10.30 | 15.00 | 0.00 | 0 | 0 | 53.72% | 0.92 | 0.01 | -0.05 | 0.03 | 0.03 |
| PFBC20260618C00090000 | 90.00 | 5.60 | 10.50 | 0.00 | 0 | 1 | 36.00% | 0.89 | 0.03 | -0.05 | 0.03 | 0.03 |
| PFBC20260618C00095000 | 95.00 | 1.60 | 6.00 | 0.00 | 0 | 21 | 33.97% | 0.68 | 0.06 | -0.09 | 0.07 | 0.02 |
| PFBC20260618C00100000 | 100.00 | 0.00 | 5.00 | 0.00 | 0 | 10 | 47.38% | 0.42 | 0.04 | -0.13 | 0.07 | 0.01 |
| PFBC20260618C00105000 | 105.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 70.50% | 0.32 | 0.03 | -0.18 | 0.07 | 0.01 |
| PFBC20260618C00110000 | 110.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 89.60% | 0.27 | 0.02 | -0.21 | 0.06 | 0.01 |
| PFBC20260618C00115000 | 115.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 106.34% | 0.24 | 0.02 | -0.23 | 0.06 | 0.01 |
| PFBC20260618C00120000 | 120.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 121.42% | 0.22 | 0.01 | -0.25 | 0.05 | 0.01 |
| PFBC20260618C00125000 | 125.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 135.22% | 0.20 | 0.01 | -0.27 | 0.05 | 0.01 |
| PFBC20260618C00130000 | 130.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 147.99% | 0.19 | 0.01 | -0.28 | 0.05 | 0.01 |
| PFBC20260618C00135000 | 135.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 159.89% | 0.18 | 0.01 | -0.29 | 0.05 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFBC20260618P00045000 | 45.00 | 0.00 | 5.00 | 0.00 | 0 | 2 | 349.95% | -0.07 | 0.00 | -0.32 | 0.02 | -0.00 |
| PFBC20260618P00050000 | 50.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 310.20% | -0.08 | 0.00 | -0.31 | 0.03 | -0.00 |
| PFBC20260618P00055000 | 55.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 274.32% | -0.09 | 0.00 | -0.30 | 0.03 | -0.00 |
| PFBC20260618P00060000 | 60.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 241.48% | -0.10 | 0.00 | -0.29 | 0.03 | -0.00 |
| PFBC20260618P00065000 | 65.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 211.04% | -0.11 | 0.00 | -0.28 | 0.04 | -0.00 |
| PFBC20260618P00070000 | 70.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 182.49% | -0.13 | 0.01 | -0.27 | 0.04 | -0.01 |
| PFBC20260618P00075000 | 75.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 155.40% | -0.15 | 0.01 | -0.25 | 0.04 | -0.01 |
| PFBC20260618P00080000 | 80.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 129.32% | -0.17 | 0.01 | -0.24 | 0.05 | -0.01 |
| PFBC20260618P00085000 | 85.00 | 0.10 | 5.00 | 0.00 | 0 | 4 | 104.74% | -0.21 | 0.02 | -0.22 | 0.05 | -0.01 |
| PFBC20260618P00090000 | 90.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 78.13% | -0.27 | 0.02 | -0.18 | 0.06 | -0.01 |
| PFBC20260618P00095000 | 95.00 | 0.10 | 5.00 | 0.00 | 0 | 1 | 51.62% | -0.37 | 0.04 | -0.14 | 0.07 | -0.01 |
| PFBC20260618P00100000 | 100.00 | 1.00 | 6.00 | 0.00 | 0 | 0 | 28.09% | -0.66 | 0.07 | -0.08 | 0.07 | -0.02 |
| PFBC20260618P00105000 | 105.00 | 5.50 | 10.20 | 0.00 | 0 | 0 | 72.03% | -0.68 | 0.03 | -0.19 | 0.07 | -0.02 |
| PFBC20260618P00110000 | 110.00 | 10.50 | 15.00 | 0.00 | 0 | 0 | 91.28% | -0.73 | 0.02 | -0.22 | 0.06 | -0.02 |
| PFBC20260618P00115000 | 115.00 | 15.50 | 20.00 | 0.00 | 0 | 0 | 106.43% | -0.76 | 0.02 | -0.23 | 0.06 | -0.03 |
| PFBC20260618P00120000 | 120.00 | 20.50 | 25.00 | 0.00 | 0 | 0 | 121.57% | -0.78 | 0.01 | -0.25 | 0.05 | -0.03 |
| PFBC20260618P00125000 | 125.00 | 25.50 | 30.00 | 0.00 | 0 | 0 | 135.45% | -0.80 | 0.01 | -0.27 | 0.05 | -0.03 |
| PFBC20260618P00130000 | 130.00 | 30.50 | 35.00 | 0.00 | 0 | 0 | 148.29% | -0.81 | 0.01 | -0.28 | 0.05 | -0.03 |
| PFBC20260618P00135000 | 135.00 | 35.50 | 40.00 | 0.00 | 0 | 0 | 160.28% | -0.82 | 0.01 | -0.29 | 0.05 | -0.03 |
