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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PRK20260618C00090000 | 90.00 | 78.00 | 88.00 | 0.00 | 0 | 0 | 290.39% | 0.92 | 0.00 | -0.49 | 0.05 | 0.02 |
| PRK20260618C00095000 | 95.00 | 73.00 | 83.00 | 0.00 | 0 | 0 | 270.80% | 0.92 | 0.00 | -0.49 | 0.05 | 0.02 |
| PRK20260618C00100000 | 100.00 | 68.00 | 78.00 | 0.00 | 0 | 0 | 252.20% | 0.91 | 0.00 | -0.48 | 0.05 | 0.02 |
| PRK20260618C00105000 | 105.00 | 63.00 | 73.00 | 0.00 | 0 | 0 | 234.47% | 0.90 | 0.00 | -0.47 | 0.06 | 0.03 |
| PRK20260618C00110000 | 110.00 | 58.00 | 68.00 | 0.00 | 0 | 0 | 217.50% | 0.90 | 0.00 | -0.46 | 0.06 | 0.03 |
| PRK20260618C00115000 | 115.00 | 53.00 | 63.00 | 0.00 | 0 | 0 | 201.20% | 0.89 | 0.00 | -0.45 | 0.06 | 0.03 |
| PRK20260618C00120000 | 120.00 | 48.00 | 58.00 | 0.00 | 0 | 0 | 185.48% | 0.88 | 0.00 | -0.44 | 0.07 | 0.03 |
| PRK20260618C00125000 | 125.00 | 43.00 | 53.00 | 0.00 | 0 | 0 | 170.27% | 0.87 | 0.00 | -0.43 | 0.07 | 0.03 |
| PRK20260618C00130000 | 130.00 | 38.00 | 48.00 | 0.00 | 0 | 0 | 155.50% | 0.86 | 0.00 | -0.41 | 0.08 | 0.03 |
| PRK20260618C00135000 | 135.00 | 33.00 | 43.00 | 0.00 | 0 | 0 | 141.08% | 0.85 | 0.00 | -0.40 | 0.08 | 0.03 |
| PRK20260618C00138750 | 138.75 | 29.10 | 39.00 | 0.00 | 0 | 0 | 138.13% | 0.83 | 0.01 | -0.42 | 0.09 | 0.03 |
| PRK20260618C00140000 | 140.00 | 28.00 | 38.00 | 0.00 | 0 | 0 | 126.95% | 0.83 | 0.01 | -0.38 | 0.08 | 0.03 |
| PRK20260618C00143750 | 143.75 | 24.40 | 34.00 | 0.00 | 0 | 0 | 60.97% | 0.94 | 0.01 | -0.08 | 0.04 | 0.03 |
| PRK20260618C00145000 | 145.00 | 23.20 | 33.00 | 0.00 | 0 | 0 | 46.03% | 0.98 | 0.00 | -0.03 | 0.02 | 0.02 |
| PRK20260618C00148750 | 148.75 | 20.00 | 29.00 | 0.00 | 0 | 0 | 99.98% | 0.80 | 0.01 | -0.33 | 0.09 | 0.04 |
| PRK20260618C00150000 | 150.00 | 18.50 | 28.00 | 0.00 | 0 | 0 | 54.64% | 0.91 | 0.01 | -0.10 | 0.05 | 0.04 |
| PRK20260618C00153750 | 153.75 | 15.00 | 24.90 | 0.00 | 0 | 0 | 42.47% | 0.92 | 0.01 | -0.07 | 0.05 | 0.04 |
| PRK20260618C00155000 | 155.00 | 14.00 | 23.00 | 0.00 | 0 | 0 | 43.94% | 0.90 | 0.01 | -0.09 | 0.06 | 0.04 |
| PRK20260618C00158750 | 158.75 | 10.00 | 19.90 | 0.00 | 0 | 0 | 33.24% | 0.91 | 0.01 | -0.06 | 0.06 | 0.04 |
| PRK20260618C00160000 | 160.00 | 9.00 | 18.90 | 0.00 | 0 | 0 | 34.85% | 0.88 | 0.02 | -0.08 | 0.07 | 0.04 |
| PRK20260618C00163750 | 163.75 | 6.00 | 15.00 | 0.00 | 0 | 0 | 35.61% | 0.79 | 0.02 | -0.12 | 0.10 | 0.04 |
| PRK20260618C00165000 | 165.00 | 4.40 | 14.00 | 0.00 | 0 | 0 | 29.98% | 0.79 | 0.03 | -0.10 | 0.10 | 0.04 |
| PRK20260618C00168750 | 168.75 | 1.10 | 11.00 | 0.00 | 0 | 0 | 27.75% | 0.68 | 0.04 | -0.12 | 0.12 | 0.04 |
| PRK20260618C00170000 | 170.00 | 1.00 | 10.00 | 0.00 | 0 | 1 | 33.48% | 0.61 | 0.03 | -0.16 | 0.13 | 0.03 |
| PRK20260618C00175000 | 175.00 | 0.10 | 10.00 | 0.00 | 0 | 2 | 44.73% | 0.46 | 0.03 | -0.22 | 0.13 | 0.03 |
| PRK20260618C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 38.03% | 0.31 | 0.03 | -0.16 | 0.12 | 0.02 |
| PRK20260618C00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 49.01% | 0.25 | 0.02 | -0.19 | 0.11 | 0.02 |
| PRK20260618C00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 58.84% | 0.22 | 0.01 | -0.21 | 0.10 | 0.01 |
| PRK20260618C00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 67.86% | 0.20 | 0.01 | -0.23 | 0.10 | 0.01 |
| PRK20260618C00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 76.26% | 0.18 | 0.01 | -0.24 | 0.09 | 0.01 |
| PRK20260618C00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 91.65% | 0.16 | 0.01 | -0.27 | 0.08 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PRK20260618P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 246.33% | -0.06 | 0.00 | -0.33 | 0.04 | -0.00 |
| PRK20260618P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 229.21% | -0.06 | 0.00 | -0.32 | 0.04 | -0.00 |
| PRK20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 212.94% | -0.06 | 0.00 | -0.32 | 0.04 | -0.00 |
| PRK20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 197.41% | -0.07 | 0.00 | -0.31 | 0.05 | -0.01 |
| PRK20260618P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 182.53% | -0.08 | 0.00 | -0.31 | 0.05 | -0.01 |
| PRK20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 168.23% | -0.08 | 0.00 | -0.30 | 0.05 | -0.01 |
| PRK20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 154.43% | -0.09 | 0.00 | -0.29 | 0.05 | -0.01 |
| PRK20260618P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 141.06% | -0.10 | 0.00 | -0.29 | 0.06 | -0.01 |
| PRK20260618P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 128.07% | -0.10 | 0.00 | -0.28 | 0.06 | -0.01 |
| PRK20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 115.39% | -0.12 | 0.00 | -0.27 | 0.07 | -0.01 |
| PRK20260618P00138750 | 138.75 | 0.00 | 4.80 | 0.00 | 0 | 0 | 106.05% | -0.12 | 0.01 | -0.26 | 0.07 | -0.01 |
| PRK20260618P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 102.96% | -0.13 | 0.01 | -0.26 | 0.07 | -0.01 |
| PRK20260618P00143750 | 143.75 | 0.00 | 4.80 | 0.00 | 0 | 0 | 93.75% | -0.14 | 0.01 | -0.25 | 0.07 | -0.01 |
| PRK20260618P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 90.70% | -0.14 | 0.01 | -0.24 | 0.08 | -0.01 |
| PRK20260618P00148750 | 148.75 | 0.00 | 4.80 | 0.00 | 0 | 0 | 81.57% | -0.16 | 0.01 | -0.23 | 0.08 | -0.01 |
| PRK20260618P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 78.53% | -0.16 | 0.01 | -0.23 | 0.08 | -0.01 |
| PRK20260618P00153750 | 153.75 | 0.00 | 4.80 | 0.00 | 0 | 0 | 69.39% | -0.18 | 0.01 | -0.22 | 0.09 | -0.01 |
| PRK20260618P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 66.33% | -0.19 | 0.01 | -0.21 | 0.09 | -0.01 |
| PRK20260618P00158750 | 158.75 | 0.00 | 4.80 | 0.00 | 0 | 0 | 57.08% | -0.21 | 0.01 | -0.20 | 0.10 | -0.01 |
| PRK20260618P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 53.95% | -0.22 | 0.02 | -0.19 | 0.10 | -0.02 |
| PRK20260618P00163750 | 163.75 | 0.00 | 4.80 | 0.00 | 0 | 0 | 44.37% | -0.26 | 0.02 | -0.17 | 0.11 | -0.02 |
| PRK20260618P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 41.08% | -0.27 | 0.02 | -0.17 | 0.11 | -0.02 |
| PRK20260618P00168750 | 168.75 | 0.05 | 10.00 | 0.00 | 0 | 0 | 51.32% | -0.39 | 0.02 | -0.24 | 0.13 | -0.03 |
| PRK20260618P00170000 | 170.00 | 0.05 | 10.00 | 0.00 | 0 | 0 | 47.14% | -0.41 | 0.02 | -0.22 | 0.13 | -0.03 |
| PRK20260618P00175000 | 175.00 | 0.10 | 10.00 | 0.00 | 0 | 0 | 28.21% | -0.58 | 0.04 | -0.13 | 0.13 | -0.04 |
| PRK20260618P00180000 | 180.00 | 3.00 | 13.00 | 0.00 | 0 | 0 | 22.92% | -0.81 | 0.03 | -0.07 | 0.09 | -0.06 |
| PRK20260618P00185000 | 185.00 | 8.00 | 17.00 | 0.00 | 0 | 0 | 28.54% | -0.88 | 0.02 | -0.07 | 0.07 | -0.06 |
| PRK20260618P00190000 | 190.00 | 13.00 | 22.00 | 0.00 | 0 | 0 | 31.34% | -0.93 | 0.01 | -0.04 | 0.04 | -0.06 |
| PRK20260618P00195000 | 195.00 | 18.00 | 27.00 | 0.00 | 0 | 0 | 37.98% | -0.94 | 0.01 | -0.05 | 0.04 | -0.05 |
| PRK20260618P00200000 | 200.00 | 23.00 | 32.00 | 0.00 | 0 | 0 | 44.25% | -0.95 | 0.01 | -0.05 | 0.04 | -0.05 |
| PRK20260618P00210000 | 210.00 | 33.00 | 42.00 | 0.00 | 0 | 0 | 55.95% | -0.96 | 0.00 | -0.06 | 0.03 | -0.05 |
