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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPA20260618C00080000 | 80.00 | 91.70 | 95.50 | 0.00 | 0 | 0 | 205.50% | 0.98 | 0.00 | -0.10 | 0.01 | 0.01 |
| PPA20260618C00085000 | 85.00 | 85.20 | 90.20 | 0.00 | 0 | 0 | 259.50% | 0.95 | 0.00 | -0.32 | 0.03 | 0.02 |
| PPA20260618C00090000 | 90.00 | 79.70 | 84.70 | 0.00 | 0 | 0 | 226.63% | 0.95 | 0.00 | -0.26 | 0.03 | 0.02 |
| PPA20260618C00095000 | 95.00 | 75.20 | 80.20 | 0.00 | 0 | 0 | 224.82% | 0.94 | 0.00 | -0.31 | 0.04 | 0.02 |
| PPA20260618C00100000 | 100.00 | 70.20 | 75.20 | 0.00 | 0 | 0 | 208.80% | 0.94 | 0.00 | -0.30 | 0.04 | 0.02 |
| PPA20260618C00105000 | 105.00 | 64.70 | 69.70 | 0.00 | 0 | 0 | 180.87% | 0.94 | 0.00 | -0.25 | 0.04 | 0.02 |
| PPA20260618C00110000 | 110.00 | 61.10 | 65.70 | 0.00 | 0 | 0 | 110.56% | 0.99 | 0.00 | -0.05 | 0.01 | 0.01 |
| PPA20260618C00115000 | 115.00 | 56.40 | 60.30 | 0.00 | 0 | 0 | 166.86% | 0.92 | 0.00 | -0.30 | 0.05 | 0.02 |
| PPA20260618C00120000 | 120.00 | 50.50 | 55.10 | 0.00 | 0 | 4 | 149.20% | 0.92 | 0.00 | -0.27 | 0.05 | 0.03 |
| PPA20260618C00125000 | 125.00 | 45.50 | 50.10 | 0.00 | 0 | 0 | 136.17% | 0.91 | 0.00 | -0.26 | 0.05 | 0.03 |
| PPA20260618C00130000 | 130.00 | 39.60 | 44.60 | 0.00 | 0 | 1 | 114.07% | 0.92 | 0.00 | -0.21 | 0.05 | 0.03 |
| PPA20260618C00135000 | 135.00 | 34.60 | 39.60 | 0.00 | 0 | 0 | 102.38% | 0.91 | 0.00 | -0.20 | 0.05 | 0.03 |
| PPA20260618C00140000 | 140.00 | 29.60 | 34.60 | 0.00 | 0 | 1 | 90.92% | 0.90 | 0.01 | -0.20 | 0.06 | 0.03 |
| PPA20260618C00145000 | 145.00 | 24.90 | 29.90 | 0.00 | 0 | 1 | 82.75% | 0.88 | 0.01 | -0.20 | 0.07 | 0.03 |
| PPA20260618C00149000 | 149.00 | 20.70 | 25.70 | 0.00 | 0 | 0 | 72.16% | 0.87 | 0.01 | -0.19 | 0.07 | 0.03 |
| PPA20260618C00150000 | 150.00 | 19.70 | 24.70 | 21.31 | 2 | 2 | 69.90% | 0.87 | 0.01 | -0.19 | 0.07 | 0.03 |
| PPA20260618C00151000 | 151.00 | 18.70 | 23.70 | 20.35 | 2 | 0 | 67.64% | 0.86 | 0.01 | -0.18 | 0.07 | 0.03 |
| PPA20260618C00152000 | 152.00 | 17.80 | 22.80 | 0.00 | 0 | 0 | 66.72% | 0.86 | 0.01 | -0.19 | 0.08 | 0.03 |
| PPA20260618C00153000 | 153.00 | 16.80 | 21.80 | 0.00 | 0 | 1 | 64.43% | 0.85 | 0.01 | -0.19 | 0.08 | 0.03 |
| PPA20260618C00154000 | 154.00 | 15.80 | 20.80 | 0.00 | 0 | 4 | 60.85% | 0.85 | 0.01 | -0.18 | 0.08 | 0.03 |
| PPA20260618C00155000 | 155.00 | 14.80 | 19.80 | 0.00 | 0 | 1 | 58.58% | 0.85 | 0.01 | -0.17 | 0.08 | 0.03 |
| PPA20260618C00156000 | 156.00 | 13.80 | 18.80 | 0.00 | 0 | 1 | 56.30% | 0.84 | 0.01 | -0.17 | 0.08 | 0.03 |
| PPA20260618C00157000 | 157.00 | 12.90 | 17.90 | 0.00 | 0 | 0 | 55.23% | 0.83 | 0.01 | -0.17 | 0.08 | 0.03 |
| PPA20260618C00158000 | 158.00 | 11.90 | 16.90 | 0.00 | 0 | 8 | 52.91% | 0.83 | 0.02 | -0.17 | 0.09 | 0.03 |
| PPA20260618C00159000 | 159.00 | 11.00 | 16.00 | 0.00 | 0 | 2 | 52.81% | 0.81 | 0.02 | -0.18 | 0.09 | 0.03 |
| PPA20260618C00160000 | 160.00 | 10.00 | 15.00 | 0.00 | 0 | 6 | 49.33% | 0.81 | 0.02 | -0.17 | 0.09 | 0.03 |
| PPA20260618C00161000 | 161.00 | 9.00 | 14.00 | 0.00 | 0 | 8 | 46.94% | 0.80 | 0.02 | -0.17 | 0.09 | 0.03 |
| PPA20260618C00162000 | 162.00 | 8.10 | 13.10 | 0.00 | 0 | 7 | 45.56% | 0.79 | 0.02 | -0.17 | 0.10 | 0.03 |
| PPA20260618C00165000 | 165.00 | 5.50 | 10.50 | 0.00 | 0 | 7 | 41.79% | 0.73 | 0.02 | -0.17 | 0.11 | 0.03 |
| PPA20260618C00170000 | 170.00 | 2.50 | 7.00 | 0.00 | 0 | 30 | 20.50% | 0.68 | 0.05 | -0.10 | 0.12 | 0.03 |
| PPA20260618C00175000 | 175.00 | 1.90 | 3.40 | 2.60 | 1 | 41 | 26.38% | 0.42 | 0.04 | -0.13 | 0.13 | 0.02 |
| PPA20260618C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 37.64% | 0.31 | 0.03 | -0.16 | 0.12 | 0.02 |
| PPA20260618C00185000 | 185.00 | 0.00 | 4.40 | 0.00 | 0 | 24 | 46.81% | 0.25 | 0.02 | -0.18 | 0.11 | 0.01 |
| PPA20260618C00190000 | 190.00 | 0.00 | 0.55 | 0.00 | 0 | 29 | 30.12% | 0.06 | 0.01 | -0.04 | 0.04 | 0.00 |
| PPA20260618C00195000 | 195.00 | 0.00 | 4.00 | 0.00 | 0 | 18 | 63.23% | 0.18 | 0.01 | -0.20 | 0.09 | 0.01 |
| PPA20260618C00200000 | 200.00 | 0.00 | 3.90 | 0.00 | 0 | 13 | 70.80% | 0.16 | 0.01 | -0.21 | 0.08 | 0.01 |
| PPA20260618C00205000 | 205.00 | 0.00 | 3.90 | 0.00 | 0 | 2 | 78.46% | 0.15 | 0.01 | -0.22 | 0.08 | 0.01 |
| PPA20260618C00210000 | 210.00 | 0.00 | 4.00 | 0.00 | 0 | 21 | 86.36% | 0.15 | 0.01 | -0.24 | 0.08 | 0.01 |
| PPA20260618C00215000 | 215.00 | 0.00 | 3.90 | 0.00 | 0 | 2 | 92.60% | 0.14 | 0.01 | -0.24 | 0.07 | 0.01 |
| PPA20260618C00220000 | 220.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 99.19% | 0.13 | 0.01 | -0.25 | 0.07 | 0.01 |
| PPA20260618C00225000 | 225.00 | 0.00 | 3.90 | 0.00 | 0 | 2 | 105.51% | 0.12 | 0.01 | -0.25 | 0.07 | 0.01 |
| PPA20260618C00230000 | 230.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 111.57% | 0.12 | 0.01 | -0.26 | 0.07 | 0.01 |
| PPA20260618C00235000 | 235.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 117.42% | 0.11 | 0.00 | -0.27 | 0.06 | 0.01 |
| PPA20260618C00240000 | 240.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 123.05% | 0.11 | 0.00 | -0.27 | 0.06 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPA20260618P00080000 | 80.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 269.83% | -0.04 | 0.00 | -0.29 | 0.03 | -0.00 |
| PPA20260618P00085000 | 85.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 251.43% | -0.05 | 0.00 | -0.29 | 0.03 | -0.00 |
| PPA20260618P00090000 | 90.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 234.09% | -0.05 | 0.00 | -0.28 | 0.03 | -0.00 |
| PPA20260618P00095000 | 95.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 217.66% | -0.05 | 0.00 | -0.28 | 0.04 | -0.00 |
| PPA20260618P00100000 | 100.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 202.04% | -0.06 | 0.00 | -0.28 | 0.04 | -0.00 |
| PPA20260618P00105000 | 105.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 187.14% | -0.06 | 0.00 | -0.27 | 0.04 | -0.00 |
| PPA20260618P00110000 | 110.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 172.86% | -0.07 | 0.00 | -0.27 | 0.04 | -0.01 |
| PPA20260618P00115000 | 115.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 159.14% | -0.07 | 0.00 | -0.26 | 0.05 | -0.01 |
| PPA20260618P00120000 | 120.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 145.89% | -0.08 | 0.00 | -0.25 | 0.05 | -0.01 |
| PPA20260618P00125000 | 125.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 133.07% | -0.09 | 0.00 | -0.25 | 0.05 | -0.01 |
| PPA20260618P00130000 | 130.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 120.60% | -0.09 | 0.00 | -0.24 | 0.06 | -0.01 |
| PPA20260618P00135000 | 135.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 108.43% | -0.10 | 0.00 | -0.23 | 0.06 | -0.01 |
| PPA20260618P00140000 | 140.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 96.51% | -0.11 | 0.01 | -0.22 | 0.07 | -0.01 |
| PPA20260618P00145000 | 145.00 | 0.00 | 3.90 | 0.00 | 0 | 10 | 84.75% | -0.13 | 0.01 | -0.21 | 0.07 | -0.01 |
| PPA20260618P00149000 | 149.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 75.42% | -0.14 | 0.01 | -0.20 | 0.08 | -0.01 |
| PPA20260618P00150000 | 150.00 | 0.00 | 3.00 | 0.00 | 0 | 10 | 66.97% | -0.13 | 0.01 | -0.17 | 0.07 | -0.01 |
| PPA20260618P00151000 | 151.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 71.39% | -0.15 | 0.01 | -0.20 | 0.08 | -0.01 |
| PPA20260618P00152000 | 152.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 69.05% | -0.15 | 0.01 | -0.20 | 0.08 | -0.01 |
| PPA20260618P00153000 | 153.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 66.71% | -0.16 | 0.01 | -0.20 | 0.08 | -0.01 |
| PPA20260618P00154000 | 154.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 64.36% | -0.16 | 0.01 | -0.19 | 0.08 | -0.01 |
| PPA20260618P00155000 | 155.00 | 0.00 | 3.90 | 0.00 | 0 | 4 | 61.41% | -0.17 | 0.01 | -0.19 | 0.09 | -0.01 |
| PPA20260618P00156000 | 156.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 59.06% | -0.17 | 0.01 | -0.18 | 0.09 | -0.01 |
| PPA20260618P00157000 | 157.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 57.83% | -0.18 | 0.01 | -0.19 | 0.09 | -0.01 |
| PPA20260618P00158000 | 158.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 54.89% | -0.19 | 0.01 | -0.18 | 0.09 | -0.01 |
| PPA20260618P00159000 | 159.00 | 0.00 | 2.50 | 0.00 | 0 | 1 | 43.90% | -0.16 | 0.02 | -0.13 | 0.08 | -0.01 |
| PPA20260618P00160000 | 160.00 | 0.00 | 4.20 | 0.00 | 0 | 17 | 51.13% | -0.21 | 0.02 | -0.18 | 0.10 | -0.01 |
| PPA20260618P00161000 | 161.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 48.17% | -0.21 | 0.02 | -0.17 | 0.10 | -0.01 |
| PPA20260618P00162000 | 162.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 46.21% | -0.22 | 0.02 | -0.17 | 0.10 | -0.02 |
| PPA20260618P00165000 | 165.00 | 0.50 | 4.20 | 0.00 | 0 | 7 | 41.35% | -0.27 | 0.02 | -0.17 | 0.11 | -0.02 |
| PPA20260618P00170000 | 170.00 | 0.70 | 5.10 | 0.00 | 0 | 6 | 31.21% | -0.38 | 0.04 | -0.15 | 0.13 | -0.03 |
| PPA20260618P00175000 | 175.00 | 1.90 | 4.80 | 0.00 | 0 | 12 | 16.02% | -0.64 | 0.07 | -0.07 | 0.13 | -0.04 |
| PPA20260618P00180000 | 180.00 | 5.30 | 10.20 | 0.00 | 0 | 10 | 21.12% | -0.82 | 0.04 | -0.06 | 0.09 | -0.06 |
| PPA20260618P00185000 | 185.00 | 10.60 | 15.60 | 0.00 | 0 | 0 | 34.42% | -0.83 | 0.02 | -0.10 | 0.09 | -0.06 |
| PPA20260618P00190000 | 190.00 | 15.70 | 20.70 | 0.00 | 0 | 0 | 44.28% | -0.85 | 0.02 | -0.12 | 0.08 | -0.06 |
| PPA20260618P00195000 | 195.00 | 20.60 | 25.60 | 0.00 | 0 | 0 | 51.63% | -0.87 | 0.01 | -0.13 | 0.07 | -0.07 |
| PPA20260618P00200000 | 200.00 | 25.40 | 30.40 | 0.00 | 0 | 0 | 55.94% | -0.89 | 0.01 | -0.11 | 0.06 | -0.07 |
| PPA20260618P00205000 | 205.00 | 30.40 | 35.40 | 0.00 | 0 | 0 | 61.94% | -0.90 | 0.01 | -0.12 | 0.06 | -0.07 |
| PPA20260618P00210000 | 210.00 | 35.40 | 40.40 | 0.00 | 0 | 0 | 68.46% | -0.91 | 0.01 | -0.12 | 0.05 | -0.07 |
| PPA20260618P00215000 | 215.00 | 40.40 | 45.40 | 0.00 | 0 | 0 | 74.71% | -0.92 | 0.01 | -0.12 | 0.05 | -0.08 |
| PPA20260618P00220000 | 220.00 | 45.40 | 50.40 | 0.00 | 0 | 0 | 80.72% | -0.92 | 0.01 | -0.13 | 0.05 | -0.08 |
| PPA20260618P00225000 | 225.00 | 50.40 | 55.40 | 0.00 | 0 | 0 | 86.52% | -0.92 | 0.00 | -0.13 | 0.05 | -0.08 |
| PPA20260618P00230000 | 230.00 | 55.40 | 60.40 | 0.00 | 0 | 0 | 92.12% | -0.93 | 0.00 | -0.14 | 0.04 | -0.08 |
| PPA20260618P00235000 | 235.00 | 60.40 | 65.40 | 0.00 | 0 | 0 | 97.54% | -0.93 | 0.00 | -0.14 | 0.04 | -0.09 |
| PPA20260618P00240000 | 240.00 | 65.40 | 70.40 | 0.00 | 0 | 0 | 102.79% | -0.93 | 0.00 | -0.14 | 0.04 | -0.09 |
