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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PLNT20260618C00020000 | 20.00 | 30.70 | 33.20 | 0.00 | 0 | 1 | 317.50% | 0.97 | 0.00 | -0.08 | 0.01 | 0.01 |
| PLNT20260618C00022500 | 22.50 | 28.20 | 30.70 | 0.00 | 0 | 1 | 275.62% | 0.96 | 0.00 | -0.07 | 0.01 | 0.01 |
| PLNT20260618C00025000 | 25.00 | 25.30 | 28.20 | 0.00 | 0 | 0 | 210.36% | 0.97 | 0.00 | -0.04 | 0.01 | 0.01 |
| PLNT20260618C00027500 | 27.50 | 22.80 | 25.80 | 0.00 | 0 | 0 | 199.11% | 0.96 | 0.00 | -0.05 | 0.01 | 0.01 |
| PLNT20260618C00030000 | 30.00 | 20.80 | 23.30 | 0.00 | 0 | 0 | 194.92% | 0.94 | 0.01 | -0.07 | 0.01 | 0.01 |
| PLNT20260618C00032500 | 32.50 | 18.20 | 20.90 | 0.00 | 0 | 0 | 166.42% | 0.94 | 0.01 | -0.07 | 0.01 | 0.01 |
| PLNT20260618C00035000 | 35.00 | 14.90 | 18.30 | 0.00 | 0 | 1 | 107.98% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| PLNT20260618C00037500 | 37.50 | 13.40 | 15.70 | 0.00 | 0 | 0 | 126.41% | 0.92 | 0.01 | -0.07 | 0.02 | 0.01 |
| PLNT20260618C00040000 | 40.00 | 11.00 | 13.20 | 0.00 | 0 | 8 | 114.37% | 0.89 | 0.02 | -0.07 | 0.02 | 0.01 |
| PLNT20260618C00042500 | 42.50 | 8.60 | 10.50 | 0.00 | 0 | 3 | 88.83% | 0.88 | 0.02 | -0.06 | 0.02 | 0.01 |
| PLNT20260618C00045000 | 45.00 | 6.20 | 8.10 | 0.00 | 0 | 35 | 71.33% | 0.85 | 0.03 | -0.06 | 0.02 | 0.01 |
| PLNT20260618C00047500 | 47.50 | 4.30 | 5.70 | 0.00 | 0 | 7,498 | 66.16% | 0.75 | 0.05 | -0.08 | 0.03 | 0.01 |
| PLNT20260618C00050000 | 50.00 | 2.60 | 3.10 | 2.90 | 26 | 1,864 | 51.53% | 0.63 | 0.07 | -0.07 | 0.04 | 0.01 |
| PLNT20260618C00052500 | 52.50 | 1.45 | 1.70 | 1.50 | 32 | 227 | 51.87% | 0.44 | 0.08 | -0.07 | 0.04 | 0.01 |
| PLNT20260618C00055000 | 55.00 | 0.75 | 1.00 | 0.86 | 10 | 11,035 | 55.34% | 0.29 | 0.06 | -0.07 | 0.03 | 0.01 |
| PLNT20260618C00057500 | 57.50 | 0.30 | 1.00 | 0.00 | 0 | 7,307 | 62.16% | 0.20 | 0.04 | -0.06 | 0.03 | 0.00 |
| PLNT20260618C00060000 | 60.00 | 0.10 | 0.50 | 0.00 | 0 | 676 | 60.42% | 0.11 | 0.03 | -0.04 | 0.02 | 0.00 |
| PLNT20260618C00062500 | 62.50 | 0.10 | 0.65 | 0.00 | 0 | 385 | 75.82% | 0.11 | 0.02 | -0.05 | 0.02 | 0.00 |
| PLNT20260618C00065000 | 65.00 | 0.10 | 0.20 | 0.16 | 8 | 10,648 | 70.69% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| PLNT20260618C00067500 | 67.50 | 0.00 | 0.75 | 0.00 | 0 | 52 | 96.47% | 0.09 | 0.02 | -0.06 | 0.02 | 0.00 |
| PLNT20260618C00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 303 | 67.10% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PLNT20260618C00072500 | 72.50 | 0.00 | 0.75 | 0.00 | 0 | 148 | 114.62% | 0.08 | 0.01 | -0.06 | 0.01 | 0.00 |
| PLNT20260618C00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 140 | 122.96% | 0.08 | 0.01 | -0.06 | 0.01 | 0.00 |
| PLNT20260618C00077500 | 77.50 | 0.00 | 0.75 | 0.00 | 0 | 49 | 130.89% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| PLNT20260618C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 313 | 138.44% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| PLNT20260618C00085000 | 85.00 | 0.00 | 0.05 | 0.00 | 0 | 297 | 102.13% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PLNT20260618C00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 165.56% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| PLNT20260618C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 177.61% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| PLNT20260618C00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 188.84% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| PLNT20260618C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 225 | 199.35% | 0.05 | 0.01 | -0.07 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PLNT20260618P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 293.80% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| PLNT20260618P00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 260.75% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| PLNT20260618P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 231.27% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| PLNT20260618P00027500 | 27.50 | 0.00 | 0.80 | 0.00 | 0 | 0 | 207.48% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| PLNT20260618P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 180.15% | -0.04 | 0.01 | -0.06 | 0.01 | -0.00 |
| PLNT20260618P00032500 | 32.50 | 0.00 | 0.85 | 0.00 | 0 | 1 | 162.17% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| PLNT20260618P00035000 | 35.00 | 0.00 | 0.85 | 0.00 | 0 | 3 | 136.37% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| PLNT20260618P00037500 | 37.50 | 0.00 | 0.90 | 0.00 | 0 | 20 | 116.39% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| PLNT20260618P00040000 | 40.00 | 0.05 | 0.55 | 0.00 | 0 | 297 | 91.99% | -0.07 | 0.01 | -0.04 | 0.01 | -0.00 |
| PLNT20260618P00042500 | 42.50 | 0.05 | 0.35 | 0.00 | 0 | 52 | 67.19% | -0.07 | 0.02 | -0.03 | 0.01 | -0.00 |
| PLNT20260618P00045000 | 45.00 | 0.10 | 0.80 | 0.00 | 0 | 199 | 64.50% | -0.13 | 0.03 | -0.05 | 0.02 | -0.00 |
| PLNT20260618P00047500 | 47.50 | 0.65 | 0.90 | 0.00 | 0 | 93 | 54.73% | -0.21 | 0.05 | -0.06 | 0.03 | -0.00 |
| PLNT20260618P00050000 | 50.00 | 1.30 | 1.55 | 1.47 | 12 | 1,067 | 53.57% | -0.37 | 0.07 | -0.07 | 0.04 | -0.01 |
| PLNT20260618P00052500 | 52.50 | 2.55 | 2.80 | 2.40 | 1 | 240 | 51.99% | -0.56 | 0.08 | -0.07 | 0.04 | -0.01 |
| PLNT20260618P00055000 | 55.00 | 3.90 | 5.00 | 0.00 | 0 | 293 | 54.05% | -0.72 | 0.06 | -0.07 | 0.03 | -0.01 |
| PLNT20260618P00057500 | 57.50 | 5.50 | 7.40 | 0.00 | 0 | 13 | 52.72% | -0.85 | 0.04 | -0.04 | 0.02 | -0.01 |
| PLNT20260618P00060000 | 60.00 | 7.50 | 9.40 | 8.61 | 10 | 42 | 83.92% | -0.80 | 0.03 | -0.08 | 0.03 | -0.01 |
| PLNT20260618P00062500 | 62.50 | 9.50 | 11.90 | 0.00 | 0 | 19 | 97.20% | -0.82 | 0.03 | -0.09 | 0.03 | -0.02 |
| PLNT20260618P00065000 | 65.00 | 12.80 | 15.50 | 0.00 | 0 | 14 | 65.38% | -0.96 | 0.01 | -0.02 | 0.01 | -0.01 |
| PLNT20260618P00067500 | 67.50 | 14.30 | 17.30 | 0.00 | 0 | 8 | 136.46% | -0.81 | 0.02 | -0.13 | 0.03 | -0.02 |
| PLNT20260618P00070000 | 70.00 | 16.80 | 20.40 | 0.00 | 0 | 0 | 151.42% | -0.81 | 0.02 | -0.14 | 0.03 | -0.02 |
| PLNT20260618P00072500 | 72.50 | 19.30 | 23.20 | 0.00 | 0 | 0 | 101.64% | -0.95 | 0.01 | -0.04 | 0.01 | -0.01 |
| PLNT20260618P00075000 | 75.00 | 21.90 | 25.70 | 0.00 | 0 | 0 | 114.27% | -0.94 | 0.01 | -0.04 | 0.01 | -0.01 |
| PLNT20260618P00077500 | 77.50 | 24.30 | 28.00 | 0.00 | 0 | 0 | 103.97% | -0.97 | 0.01 | -0.02 | 0.01 | -0.01 |
| PLNT20260618P00080000 | 80.00 | 26.90 | 30.30 | 0.00 | 0 | 0 | 198.65% | -0.82 | 0.01 | -0.18 | 0.03 | -0.02 |
| PLNT20260618P00085000 | 85.00 | 31.80 | 35.70 | 0.00 | 0 | 0 | 137.84% | -0.96 | 0.01 | -0.04 | 0.01 | -0.01 |
| PLNT20260618P00090000 | 90.00 | 36.90 | 40.40 | 0.00 | 0 | 0 | 235.63% | -0.83 | 0.01 | -0.20 | 0.02 | -0.02 |
| PLNT20260618P00095000 | 95.00 | 41.90 | 45.40 | 0.00 | 0 | 0 | 241.76% | -0.85 | 0.01 | -0.19 | 0.02 | -0.02 |
| PLNT20260618P00100000 | 100.00 | 46.80 | 50.70 | 0.00 | 0 | 0 | 173.07% | -0.96 | 0.00 | -0.04 | 0.01 | -0.02 |
| PLNT20260618P00105000 | 105.00 | 51.90 | 55.40 | 0.00 | 0 | 0 | 258.21% | -0.87 | 0.01 | -0.18 | 0.02 | -0.02 |
