Scadenza
Calls
per la data del mercato June 03, 2026
Puts
per la data del mercato June 03, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PRK20260618C00090000 | 90.00 | 74.00 | 83.00 | 0.00 | 0 | 0 | 110.90% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| PRK20260618C00095000 | 95.00 | 69.00 | 78.00 | 0.00 | 0 | 0 | 96.81% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| PRK20260618C00100000 | 100.00 | 64.00 | 73.00 | 0.00 | 0 | 0 | 78.86% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| PRK20260618C00105000 | 105.00 | 59.00 | 68.00 | 0.00 | 0 | 0 | 231.88% | 0.89 | 0.00 | -0.48 | 0.06 | 0.03 |
| PRK20260618C00110000 | 110.00 | 54.00 | 63.00 | 0.00 | 0 | 0 | 214.71% | 0.89 | 0.00 | -0.47 | 0.07 | 0.03 |
| PRK20260618C00115000 | 115.00 | 49.00 | 58.00 | 0.00 | 0 | 0 | 198.22% | 0.88 | 0.00 | -0.45 | 0.07 | 0.03 |
| PRK20260618C00120000 | 120.00 | 44.00 | 53.00 | 0.00 | 0 | 0 | 62.59% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| PRK20260618C00125000 | 125.00 | 39.00 | 48.00 | 0.00 | 0 | 0 | 164.32% | 0.86 | 0.00 | -0.42 | 0.08 | 0.04 |
| PRK20260618C00130000 | 130.00 | 34.00 | 43.00 | 0.00 | 0 | 0 | 38.47% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| PRK20260618C00135000 | 135.00 | 29.00 | 38.00 | 0.00 | 0 | 0 | 137.26% | 0.83 | 0.01 | -0.40 | 0.09 | 0.04 |
| PRK20260618C00138750 | 138.75 | 25.00 | 34.00 | 0.00 | 0 | 0 | 123.69% | 0.82 | 0.01 | -0.37 | 0.09 | 0.04 |
| PRK20260618C00140000 | 140.00 | 24.00 | 33.00 | 0.00 | 0 | 0 | 39.07% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| PRK20260618C00143750 | 143.75 | 20.00 | 30.00 | 0.00 | 0 | 0 | 43.61% | 0.97 | 0.00 | -0.03 | 0.02 | 0.06 |
| PRK20260618C00145000 | 145.00 | 19.00 | 28.00 | 0.00 | 0 | 0 | 41.57% | 0.97 | 0.00 | -0.03 | 0.02 | 0.06 |
| PRK20260618C00148750 | 148.75 | 16.00 | 25.00 | 0.00 | 0 | 0 | 44.94% | 0.93 | 0.01 | -0.07 | 0.05 | 0.06 |
| PRK20260618C00150000 | 150.00 | 14.00 | 24.00 | 0.00 | 0 | 0 | 45.49% | 0.91 | 0.01 | -0.08 | 0.06 | 0.05 |
| PRK20260618C00153750 | 153.75 | 11.00 | 20.00 | 0.00 | 0 | 0 | 38.24% | 0.90 | 0.01 | -0.08 | 0.06 | 0.06 |
| PRK20260618C00155000 | 155.00 | 10.00 | 19.00 | 0.00 | 0 | 0 | 39.48% | 0.87 | 0.02 | -0.09 | 0.07 | 0.05 |
| PRK20260618C00158750 | 158.75 | 6.00 | 16.00 | 0.00 | 0 | 0 | 29.78% | 0.86 | 0.02 | -0.07 | 0.08 | 0.05 |
| PRK20260618C00160000 | 160.00 | 5.00 | 15.00 | 0.00 | 0 | 0 | 30.17% | 0.83 | 0.02 | -0.09 | 0.09 | 0.05 |
| PRK20260618C00163750 | 163.75 | 2.10 | 12.00 | 0.00 | 0 | 0 | 28.57% | 0.72 | 0.03 | -0.11 | 0.12 | 0.05 |
| PRK20260618C00165000 | 165.00 | 1.10 | 11.00 | 0.00 | 0 | 0 | 28.53% | 0.68 | 0.04 | -0.12 | 0.12 | 0.04 |
| PRK20260618C00168750 | 168.75 | 0.05 | 10.00 | 0.00 | 0 | 0 | 35.63% | 0.53 | 0.03 | -0.16 | 0.14 | 0.03 |
| PRK20260618C00170000 | 170.00 | 0.05 | 10.00 | 0.00 | 0 | 1 | 39.80% | 0.49 | 0.03 | -0.18 | 0.14 | 0.03 |
| PRK20260618C00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 34.33% | 0.33 | 0.03 | -0.14 | 0.12 | 0.02 |
| PRK20260618C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 45.56% | 0.27 | 0.02 | -0.17 | 0.11 | 0.02 |
| PRK20260618C00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 55.50% | 0.23 | 0.02 | -0.19 | 0.10 | 0.01 |
| PRK20260618C00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 64.57% | 0.21 | 0.01 | -0.21 | 0.10 | 0.01 |
| PRK20260618C00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 72.99% | 0.19 | 0.01 | -0.22 | 0.09 | 0.01 |
| PRK20260618C00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 80.88% | 0.18 | 0.01 | -0.24 | 0.09 | 0.01 |
| PRK20260618C00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 95.42% | 0.16 | 0.01 | -0.26 | 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 | 232.77% | -0.06 | 0.00 | -0.30 | 0.04 | -0.00 |
| PRK20260618P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 216.15% | -0.06 | 0.00 | -0.30 | 0.04 | -0.01 |
| PRK20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 200.34% | -0.07 | 0.00 | -0.29 | 0.04 | -0.01 |
| PRK20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 185.24% | -0.07 | 0.00 | -0.29 | 0.05 | -0.01 |
| PRK20260618P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 170.76% | -0.08 | 0.00 | -0.28 | 0.05 | -0.01 |
| PRK20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 156.83% | -0.09 | 0.00 | -0.28 | 0.05 | -0.01 |
| PRK20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 143.38% | -0.09 | 0.00 | -0.27 | 0.06 | -0.01 |
| PRK20260618P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 130.29% | -0.10 | 0.00 | -0.26 | 0.06 | -0.01 |
| PRK20260618P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 117.59% | -0.11 | 0.00 | -0.25 | 0.07 | -0.01 |
| PRK20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 105.16% | -0.12 | 0.01 | -0.24 | 0.07 | -0.01 |
| PRK20260618P00138750 | 138.75 | 0.00 | 4.80 | 0.00 | 0 | 0 | 95.98% | -0.13 | 0.01 | -0.24 | 0.07 | -0.01 |
| PRK20260618P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 92.94% | -0.14 | 0.01 | -0.23 | 0.08 | -0.01 |
| PRK20260618P00143750 | 143.75 | 0.00 | 4.80 | 0.00 | 0 | 0 | 83.86% | -0.15 | 0.01 | -0.22 | 0.08 | -0.01 |
| PRK20260618P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 80.85% | -0.16 | 0.01 | -0.22 | 0.08 | -0.01 |
| PRK20260618P00148750 | 148.75 | 0.00 | 4.80 | 0.00 | 0 | 0 | 71.80% | -0.17 | 0.01 | -0.21 | 0.09 | -0.01 |
| PRK20260618P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 68.77% | -0.18 | 0.01 | -0.20 | 0.09 | -0.01 |
| PRK20260618P00153750 | 153.75 | 0.00 | 4.80 | 0.00 | 0 | 0 | 59.64% | -0.20 | 0.01 | -0.19 | 0.10 | -0.01 |
| PRK20260618P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 56.57% | -0.21 | 0.01 | -0.19 | 0.10 | -0.01 |
| PRK20260618P00158750 | 158.75 | 0.00 | 4.80 | 0.00 | 0 | 0 | 47.19% | -0.24 | 0.02 | -0.17 | 0.11 | -0.02 |
| PRK20260618P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 43.99% | -0.26 | 0.02 | -0.16 | 0.11 | -0.02 |
| PRK20260618P00163750 | 163.75 | 0.05 | 10.00 | 0.00 | 0 | 0 | 34.00% | -0.31 | 0.03 | -0.14 | 0.12 | -0.02 |
| PRK20260618P00165000 | 165.00 | 0.05 | 10.00 | 0.00 | 0 | 0 | 50.84% | -0.39 | 0.02 | -0.23 | 0.13 | -0.03 |
| PRK20260618P00168750 | 168.75 | 0.10 | 10.00 | 0.00 | 0 | 0 | 37.88% | -0.48 | 0.03 | -0.18 | 0.14 | -0.03 |
| PRK20260618P00170000 | 170.00 | 0.10 | 10.00 | 0.00 | 0 | 0 | 33.22% | -0.52 | 0.04 | -0.16 | 0.14 | -0.03 |
| PRK20260618P00175000 | 175.00 | 3.00 | 13.00 | 0.00 | 0 | 0 | 22.13% | -0.79 | 0.04 | -0.08 | 0.10 | -0.03 |
| PRK20260618P00180000 | 180.00 | 7.00 | 17.00 | 0.00 | 0 | 0 | 67.64% | -0.65 | 0.02 | -0.29 | 0.13 | -0.04 |
| PRK20260618P00185000 | 185.00 | 12.00 | 22.00 | 0.00 | 0 | 0 | 78.04% | -0.69 | 0.01 | -0.32 | 0.12 | -0.04 |
| PRK20260618P00190000 | 190.00 | 17.00 | 27.00 | 0.00 | 0 | 0 | 88.27% | -0.71 | 0.01 | -0.35 | 0.12 | -0.05 |
| PRK20260618P00195000 | 195.00 | 22.00 | 31.90 | 0.00 | 0 | 0 | 98.65% | -0.73 | 0.01 | -0.38 | 0.11 | -0.05 |
| PRK20260618P00200000 | 200.00 | 27.00 | 37.00 | 0.00 | 0 | 0 | 107.57% | -0.75 | 0.01 | -0.40 | 0.11 | -0.05 |
| PRK20260618P00210000 | 210.00 | 37.00 | 47.00 | 0.00 | 0 | 0 | 123.97% | -0.77 | 0.01 | -0.43 | 0.10 | -0.05 |
