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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSCD20260618C00070000 | 70.00 | 36.30 | 40.60 | 0.00 | 0 | 0 | 189.06% | 0.91 | 0.00 | -0.22 | 0.04 | 0.02 |
| PSCD20260618C00075000 | 75.00 | 31.40 | 35.70 | 0.00 | 0 | 0 | 168.39% | 0.89 | 0.00 | -0.22 | 0.04 | 0.02 |
| PSCD20260618C00080000 | 80.00 | 26.30 | 30.60 | 0.00 | 0 | 0 | 143.87% | 0.88 | 0.01 | -0.20 | 0.04 | 0.02 |
| PSCD20260618C00085000 | 85.00 | 21.40 | 25.60 | 0.00 | 0 | 0 | 122.79% | 0.86 | 0.01 | -0.19 | 0.05 | 0.03 |
| PSCD20260618C00090000 | 90.00 | 16.40 | 20.50 | 0.00 | 0 | 0 | 101.01% | 0.84 | 0.01 | -0.17 | 0.05 | 0.02 |
| PSCD20260618C00095000 | 95.00 | 11.70 | 15.60 | 0.00 | 0 | 0 | 82.29% | 0.81 | 0.01 | -0.16 | 0.06 | 0.03 |
| PSCD20260618C00100000 | 100.00 | 7.10 | 10.90 | 0.00 | 0 | 0 | 32.54% | 0.90 | 0.02 | -0.04 | 0.04 | 0.04 |
| PSCD20260618C00102000 | 102.00 | 5.30 | 9.20 | 0.00 | 0 | 0 | 31.22% | 0.84 | 0.03 | -0.05 | 0.05 | 0.03 |
| PSCD20260618C00103000 | 103.00 | 4.50 | 8.40 | 0.00 | 0 | 0 | 31.36% | 0.80 | 0.04 | -0.06 | 0.06 | 0.03 |
| PSCD20260618C00104000 | 104.00 | 3.70 | 7.50 | 0.00 | 0 | 0 | 30.08% | 0.77 | 0.05 | -0.07 | 0.07 | 0.03 |
| PSCD20260618C00105000 | 105.00 | 2.95 | 6.60 | 0.00 | 0 | 0 | 29.05% | 0.72 | 0.05 | -0.07 | 0.07 | 0.03 |
| PSCD20260618C00106000 | 106.00 | 2.25 | 5.90 | 0.00 | 0 | 0 | 28.75% | 0.67 | 0.06 | -0.08 | 0.08 | 0.03 |
| PSCD20260618C00107000 | 107.00 | 1.85 | 5.10 | 0.00 | 0 | 0 | 29.85% | 0.61 | 0.06 | -0.08 | 0.08 | 0.03 |
| PSCD20260618C00108000 | 108.00 | 1.25 | 4.50 | 0.00 | 0 | 0 | 29.32% | 0.55 | 0.06 | -0.09 | 0.09 | 0.02 |
| PSCD20260618C00109000 | 109.00 | 0.75 | 3.90 | 0.00 | 0 | 0 | 28.67% | 0.49 | 0.06 | -0.08 | 0.09 | 0.02 |
| PSCD20260618C00110000 | 110.00 | 0.25 | 3.60 | 0.00 | 0 | 0 | 29.03% | 0.43 | 0.06 | -0.08 | 0.09 | 0.02 |
| PSCD20260618C00111000 | 111.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 29.00% | 0.37 | 0.06 | -0.08 | 0.08 | 0.02 |
| PSCD20260618C00112000 | 112.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 31.57% | 0.33 | 0.05 | -0.08 | 0.08 | 0.01 |
| PSCD20260618C00113000 | 113.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 33.96% | 0.29 | 0.05 | -0.09 | 0.08 | 0.01 |
| PSCD20260618C00114000 | 114.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 35.72% | 0.26 | 0.04 | -0.09 | 0.07 | 0.01 |
| PSCD20260618C00115000 | 115.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 38.24% | 0.24 | 0.04 | -0.09 | 0.07 | 0.01 |
| PSCD20260618C00116000 | 116.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 40.10% | 0.22 | 0.03 | -0.09 | 0.07 | 0.01 |
| PSCD20260618C00117000 | 117.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 42.67% | 0.21 | 0.03 | -0.09 | 0.06 | 0.01 |
| PSCD20260618C00120000 | 120.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 48.82% | 0.17 | 0.02 | -0.09 | 0.06 | 0.01 |
| PSCD20260618C00125000 | 125.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 60.16% | 0.14 | 0.02 | -0.10 | 0.05 | 0.01 |
| PSCD20260618C00130000 | 130.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 70.78% | 0.12 | 0.01 | -0.10 | 0.04 | 0.00 |
| PSCD20260618C00135000 | 135.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 80.97% | 0.11 | 0.01 | -0.11 | 0.04 | 0.00 |
| PSCD20260618C00140000 | 140.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 90.46% | 0.10 | 0.01 | -0.11 | 0.04 | 0.00 |
| PSCD20260618C00145000 | 145.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 99.37% | 0.09 | 0.01 | -0.12 | 0.04 | 0.00 |
| PSCD20260618C00150000 | 150.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 107.77% | 0.09 | 0.01 | -0.12 | 0.03 | 0.00 |
| PSCD20260618C00155000 | 155.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 115.73% | 0.08 | 0.01 | -0.12 | 0.03 | 0.00 |
| PSCD20260618C00160000 | 160.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 123.29% | 0.08 | 0.01 | -0.13 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSCD20260618P00070000 | 70.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 149.06% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| PSCD20260618P00075000 | 75.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 129.73% | -0.06 | 0.00 | -0.11 | 0.03 | -0.00 |
| PSCD20260618P00080000 | 80.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 111.38% | -0.07 | 0.01 | -0.11 | 0.03 | -0.00 |
| PSCD20260618P00085000 | 85.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 94.54% | -0.09 | 0.01 | -0.11 | 0.03 | -0.00 |
| PSCD20260618P00090000 | 90.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 77.97% | -0.10 | 0.01 | -0.10 | 0.04 | -0.00 |
| PSCD20260618P00095000 | 95.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 62.76% | -0.13 | 0.02 | -0.10 | 0.05 | -0.01 |
| PSCD20260618P00100000 | 100.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 47.98% | -0.19 | 0.03 | -0.09 | 0.06 | -0.01 |
| PSCD20260618P00102000 | 102.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 43.06% | -0.22 | 0.03 | -0.09 | 0.07 | -0.01 |
| PSCD20260618P00103000 | 103.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 39.94% | -0.25 | 0.04 | -0.09 | 0.07 | -0.01 |
| PSCD20260618P00104000 | 104.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 37.36% | -0.27 | 0.04 | -0.09 | 0.07 | -0.01 |
| PSCD20260618P00105000 | 105.00 | 0.00 | 3.10 | 0.00 | 0 | 1 | 34.85% | -0.31 | 0.05 | -0.09 | 0.08 | -0.01 |
| PSCD20260618P00106000 | 106.00 | 0.05 | 3.30 | 0.00 | 0 | 0 | 33.27% | -0.35 | 0.05 | -0.09 | 0.08 | -0.01 |
| PSCD20260618P00107000 | 107.00 | 0.35 | 3.60 | 0.00 | 0 | 0 | 32.09% | -0.40 | 0.05 | -0.09 | 0.08 | -0.02 |
| PSCD20260618P00108000 | 108.00 | 0.75 | 4.10 | 0.00 | 0 | 0 | 30.93% | -0.45 | 0.06 | -0.09 | 0.09 | -0.02 |
| PSCD20260618P00109000 | 109.00 | 1.25 | 4.50 | 0.00 | 0 | 0 | 30.28% | -0.51 | 0.06 | -0.09 | 0.09 | -0.02 |
| PSCD20260618P00110000 | 110.00 | 1.65 | 5.10 | 0.00 | 0 | 0 | 29.51% | -0.57 | 0.06 | -0.09 | 0.09 | -0.02 |
| PSCD20260618P00111000 | 111.00 | 1.70 | 5.70 | 0.00 | 0 | 0 | 26.45% | -0.65 | 0.06 | -0.07 | 0.08 | -0.02 |
| PSCD20260618P00112000 | 112.00 | 2.30 | 6.70 | 0.00 | 0 | 0 | 27.90% | -0.70 | 0.06 | -0.07 | 0.08 | -0.03 |
| PSCD20260618P00113000 | 113.00 | 3.10 | 7.30 | 0.00 | 0 | 0 | 27.63% | -0.75 | 0.05 | -0.06 | 0.07 | -0.03 |
| PSCD20260618P00114000 | 114.00 | 3.70 | 8.30 | 0.00 | 0 | 0 | 27.66% | -0.80 | 0.05 | -0.06 | 0.06 | -0.03 |
| PSCD20260618P00115000 | 115.00 | 4.50 | 9.10 | 0.00 | 0 | 0 | 28.92% | -0.83 | 0.04 | -0.05 | 0.06 | -0.03 |
| PSCD20260618P00116000 | 116.00 | 5.40 | 10.00 | 0.00 | 0 | 0 | 31.01% | -0.85 | 0.04 | -0.05 | 0.05 | -0.03 |
| PSCD20260618P00117000 | 117.00 | 6.30 | 10.90 | 0.00 | 0 | 0 | 30.38% | -0.88 | 0.03 | -0.04 | 0.04 | -0.03 |
| PSCD20260618P00120000 | 120.00 | 9.10 | 13.80 | 0.00 | 0 | 0 | 34.60% | -0.92 | 0.02 | -0.04 | 0.03 | -0.03 |
| PSCD20260618P00125000 | 125.00 | 14.00 | 18.70 | 0.00 | 0 | 0 | 37.80% | -0.97 | 0.01 | -0.02 | 0.02 | -0.02 |
| PSCD20260618P00130000 | 130.00 | 18.90 | 23.70 | 0.00 | 0 | 0 | 41.33% | -0.99 | 0.01 | -0.01 | 0.01 | -0.02 |
| PSCD20260618P00135000 | 135.00 | 23.90 | 28.70 | 0.00 | 0 | 0 | 48.81% | -0.99 | 0.00 | -0.01 | 0.01 | -0.02 |
| PSCD20260618P00140000 | 140.00 | 28.90 | 33.70 | 0.00 | 0 | 0 | 55.91% | -0.99 | 0.00 | -0.01 | 0.01 | -0.02 |
| PSCD20260618P00145000 | 145.00 | 33.90 | 38.70 | 0.00 | 0 | 0 | 62.69% | -0.99 | 0.00 | -0.01 | 0.01 | -0.02 |
| PSCD20260618P00150000 | 150.00 | 38.90 | 43.70 | 0.00 | 0 | 0 | 69.19% | -0.99 | 0.00 | -0.01 | 0.01 | -0.02 |
| PSCD20260618P00155000 | 155.00 | 43.90 | 48.70 | 0.00 | 0 | 0 | 75.43% | -0.99 | 0.00 | -0.01 | 0.01 | -0.02 |
| PSCD20260618P00160000 | 160.00 | 48.90 | 53.70 | 0.00 | 0 | 0 | 81.43% | -0.99 | 0.00 | -0.01 | 0.01 | -0.02 |
