Scadenza
Puts
per la data del mercato June 04, 2026
Calls
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQH20260618P00068000 | 68.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 99.69% | -0.08 | 0.01 | -0.09 | 0.03 | -0.00 |
| QQH20260618P00069000 | 69.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 95.32% | -0.08 | 0.01 | -0.09 | 0.03 | -0.00 |
| QQH20260618P00070000 | 70.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 90.98% | -0.08 | 0.01 | -0.09 | 0.03 | -0.00 |
| QQH20260618P00071000 | 71.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 86.67% | -0.09 | 0.01 | -0.08 | 0.03 | -0.00 |
| QQH20260618P00072000 | 72.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 82.38% | -0.09 | 0.01 | -0.08 | 0.03 | -0.00 |
| QQH20260618P00073000 | 73.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 78.12% | -0.10 | 0.01 | -0.08 | 0.03 | -0.00 |
| QQH20260618P00074000 | 74.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 74.69% | -0.10 | 0.01 | -0.08 | 0.03 | -0.00 |
| QQH20260618P00075000 | 75.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 70.44% | -0.11 | 0.02 | -0.08 | 0.03 | -0.00 |
| QQH20260618P00076000 | 76.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 66.19% | -0.12 | 0.02 | -0.08 | 0.03 | -0.00 |
| QQH20260618P00077000 | 77.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 62.66% | -0.12 | 0.02 | -0.08 | 0.04 | -0.00 |
| QQH20260618P00078000 | 78.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 58.38% | -0.13 | 0.02 | -0.08 | 0.04 | -0.00 |
| QQH20260618P00079000 | 79.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 53.44% | -0.14 | 0.02 | -0.07 | 0.04 | -0.00 |
| QQH20260618P00080000 | 80.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 49.15% | -0.15 | 0.03 | -0.07 | 0.04 | -0.01 |
| QQH20260618P00081000 | 81.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 46.02% | -0.17 | 0.03 | -0.07 | 0.04 | -0.01 |
| QQH20260618P00082000 | 82.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 41.03% | -0.18 | 0.04 | -0.07 | 0.05 | -0.01 |
| QQH20260618P00083000 | 83.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 37.61% | -0.20 | 0.04 | -0.06 | 0.05 | -0.01 |
| QQH20260618P00084000 | 84.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 33.45% | -0.23 | 0.05 | -0.06 | 0.05 | -0.01 |
| QQH20260618P00085000 | 85.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 29.08% | -0.26 | 0.06 | -0.06 | 0.06 | -0.01 |
| QQH20260618P00086000 | 86.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 25.23% | -0.31 | 0.08 | -0.06 | 0.06 | -0.01 |
| QQH20260618P00087000 | 87.00 | 0.05 | 2.00 | 0.00 | 0 | 0 | 21.94% | -0.38 | 0.10 | -0.05 | 0.07 | -0.01 |
| QQH20260618P00088000 | 88.00 | 0.40 | 2.35 | 0.00 | 0 | 0 | 20.52% | -0.48 | 0.11 | -0.05 | 0.07 | -0.02 |
| QQH20260618P00089000 | 89.00 | 0.35 | 2.75 | 0.00 | 0 | 0 | 14.77% | -0.63 | 0.15 | -0.03 | 0.07 | -0.02 |
| QQH20260618P00090000 | 90.00 | 1.05 | 3.60 | 0.00 | 0 | 0 | 15.93% | -0.75 | 0.11 | -0.03 | 0.06 | -0.03 |
| QQH20260618P00091000 | 91.00 | 1.50 | 4.20 | 0.00 | 0 | 0 | 35.31% | -0.66 | 0.06 | -0.08 | 0.06 | -0.02 |
| QQH20260618P00092000 | 92.00 | 2.30 | 5.10 | 0.00 | 0 | 0 | 38.39% | -0.70 | 0.05 | -0.08 | 0.06 | -0.03 |
| QQH20260618P00093000 | 93.00 | 3.20 | 6.10 | 0.00 | 0 | 0 | 42.81% | -0.72 | 0.04 | -0.09 | 0.06 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQH20260618C00068000 | 68.00 | 19.00 | 21.90 | 0.00 | 0 | 0 | 75.43% | 0.98 | 0.01 | -0.04 | 0.01 | 0.01 |
| QQH20260618C00069000 | 69.00 | 18.00 | 20.90 | 0.00 | 0 | 0 | 71.90% | 0.98 | 0.01 | -0.04 | 0.01 | 0.01 |
| QQH20260618C00070000 | 70.00 | 17.10 | 19.90 | 0.00 | 0 | 0 | 73.25% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| QQH20260618C00071000 | 71.00 | 16.00 | 18.90 | 0.00 | 0 | 0 | 64.95% | 0.98 | 0.01 | -0.04 | 0.01 | 0.01 |
| QQH20260618C00072000 | 72.00 | 15.10 | 17.90 | 0.00 | 0 | 0 | 65.97% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| QQH20260618C00073000 | 73.00 | 14.10 | 16.90 | 0.00 | 0 | 0 | 62.37% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| QQH20260618C00074000 | 74.00 | 13.10 | 15.90 | 0.00 | 0 | 0 | 58.79% | 0.96 | 0.01 | -0.05 | 0.02 | 0.01 |
| QQH20260618C00075000 | 75.00 | 12.10 | 14.90 | 0.00 | 0 | 0 | 55.22% | 0.95 | 0.01 | -0.04 | 0.02 | 0.01 |
| QQH20260618C00076000 | 76.00 | 11.10 | 13.90 | 0.00 | 0 | 0 | 51.67% | 0.95 | 0.02 | -0.04 | 0.02 | 0.01 |
| QQH20260618C00077000 | 77.00 | 10.10 | 12.90 | 0.00 | 0 | 0 | 48.13% | 0.95 | 0.02 | -0.04 | 0.02 | 0.01 |
| QQH20260618C00078000 | 78.00 | 9.10 | 11.90 | 0.00 | 0 | 0 | 44.59% | 0.94 | 0.02 | -0.04 | 0.02 | 0.01 |
| QQH20260618C00079000 | 79.00 | 8.20 | 11.00 | 0.00 | 0 | 0 | 45.47% | 0.91 | 0.03 | -0.05 | 0.03 | 0.01 |
| QQH20260618C00080000 | 80.00 | 7.20 | 10.00 | 0.00 | 0 | 0 | 41.66% | 0.91 | 0.03 | -0.05 | 0.03 | 0.01 |
| QQH20260618C00081000 | 81.00 | 6.20 | 9.00 | 0.00 | 0 | 0 | 37.82% | 0.90 | 0.03 | -0.05 | 0.03 | 0.01 |
| QQH20260618C00082000 | 82.00 | 5.30 | 8.00 | 0.00 | 0 | 0 | 35.47% | 0.88 | 0.04 | -0.05 | 0.03 | 0.01 |
| QQH20260618C00083000 | 83.00 | 4.30 | 7.10 | 0.00 | 0 | 0 | 32.75% | 0.85 | 0.05 | -0.06 | 0.04 | 0.01 |
| QQH20260618C00084000 | 84.00 | 3.30 | 5.90 | 0.00 | 0 | 0 | 25.99% | 0.86 | 0.06 | -0.05 | 0.04 | 0.01 |
| QQH20260618C00085000 | 85.00 | 2.50 | 5.20 | 0.00 | 0 | 0 | 27.26% | 0.77 | 0.07 | -0.06 | 0.05 | 0.01 |
| QQH20260618C00086000 | 86.00 | 1.65 | 4.20 | 0.00 | 0 | 0 | 23.76% | 0.72 | 0.09 | -0.05 | 0.06 | 0.01 |
| QQH20260618C00087000 | 87.00 | 0.90 | 3.30 | 0.00 | 0 | 0 | 21.21% | 0.64 | 0.11 | -0.05 | 0.06 | 0.01 |
| QQH20260618C00088000 | 88.00 | 0.35 | 2.30 | 0.00 | 0 | 0 | 18.22% | 0.53 | 0.13 | -0.05 | 0.07 | 0.01 |
| QQH20260618C00089000 | 89.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 19.03% | 0.41 | 0.12 | -0.05 | 0.07 | 0.01 |
| QQH20260618C00090000 | 90.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 22.90% | 0.33 | 0.09 | -0.05 | 0.06 | 0.01 |
| QQH20260618C00091000 | 91.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 26.40% | 0.28 | 0.07 | -0.06 | 0.06 | 0.01 |
| QQH20260618C00092000 | 92.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 29.81% | 0.24 | 0.06 | -0.06 | 0.05 | 0.01 |
| QQH20260618C00093000 | 93.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 33.33% | 0.21 | 0.05 | -0.06 | 0.05 | 0.01 |
