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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQY20260618C00015000 | 15.00 | 8.10 | 11.00 | 0.00 | 0 | 0 | 348.40% | 0.85 | 0.01 | -0.15 | 0.01 | 0.00 |
| QQQY20260618C00016000 | 16.00 | 7.10 | 10.00 | 0.00 | 0 | 0 | 317.11% | 0.83 | 0.02 | -0.15 | 0.01 | 0.00 |
| QQQY20260618C00017000 | 17.00 | 6.10 | 9.00 | 0.00 | 0 | 0 | 287.56% | 0.81 | 0.02 | -0.14 | 0.01 | 0.00 |
| QQQY20260618C00018000 | 18.00 | 5.10 | 8.00 | 0.00 | 0 | 0 | 259.44% | 0.79 | 0.02 | -0.14 | 0.01 | 0.00 |
| QQQY20260618C00019000 | 19.00 | 4.20 | 7.00 | 0.00 | 0 | 0 | 232.44% | 0.77 | 0.03 | -0.13 | 0.01 | 0.00 |
| QQQY20260618C00020000 | 20.00 | 3.20 | 6.00 | 0.00 | 0 | 0 | 206.80% | 0.75 | 0.03 | -0.12 | 0.01 | 0.00 |
| QQQY20260618C00021000 | 21.00 | 2.25 | 5.20 | 0.00 | 0 | 0 | 80.36% | 0.94 | 0.10 | -0.06 | 0.01 | 0.00 |
| QQQY20260618C00022000 | 22.00 | 1.25 | 4.00 | 0.00 | 0 | 1 | 155.28% | 0.68 | 0.05 | -0.11 | 0.02 | 0.00 |
| QQQY20260618C00023000 | 23.00 | 0.25 | 2.95 | 0.00 | 0 | 2 | 126.74% | 0.63 | 0.07 | -0.09 | 0.02 | 0.00 |
| QQQY20260618C00024000 | 24.00 | 0.05 | 0.95 | 0.00 | 0 | 6 | 43.92% | 0.62 | 0.27 | -0.04 | 0.02 | 0.00 |
| QQQY20260618C00025000 | 25.00 | 0.00 | 0.20 | 0.00 | 0 | 129 | 19.92% | 0.23 | 0.45 | -0.01 | 0.01 | 0.00 |
| QQQY20260618C00026000 | 26.00 | 0.00 | 0.15 | 0.00 | 0 | 4 | 31.20% | 0.11 | 0.14 | -0.01 | 0.01 | 0.00 |
| QQQY20260618C00027000 | 27.00 | 0.00 | 1.25 | 0.00 | 0 | 3 | 85.65% | 0.27 | 0.08 | -0.05 | 0.02 | 0.00 |
| QQQY20260618C00028000 | 28.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 99.23% | 0.25 | 0.07 | -0.06 | 0.02 | 0.00 |
| QQQY20260618C00029000 | 29.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 111.60% | 0.23 | 0.06 | -0.06 | 0.01 | 0.00 |
| QQQY20260618C00030000 | 30.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 123.02% | 0.21 | 0.05 | -0.06 | 0.01 | 0.00 |
| QQQY20260618C00031000 | 31.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 133.67% | 0.20 | 0.04 | -0.06 | 0.01 | 0.00 |
| QQQY20260618C00032000 | 32.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 143.66% | 0.19 | 0.04 | -0.07 | 0.01 | 0.00 |
| QQQY20260618C00033000 | 33.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 153.09% | 0.18 | 0.04 | -0.07 | 0.01 | 0.00 |
| QQQY20260618C00034000 | 34.00 | 0.00 | 1.25 | 0.05 | 1 | 0 | 162.03% | 0.17 | 0.03 | -0.07 | 0.01 | 0.00 |
| QQQY20260618C00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 212 | 88.12% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQY20260618P00015000 | 15.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 230.22% | -0.10 | 0.02 | -0.07 | 0.01 | -0.00 |
| QQQY20260618P00016000 | 16.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 206.21% | -0.11 | 0.02 | -0.07 | 0.01 | -0.00 |
| QQQY20260618P00017000 | 17.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 183.42% | -0.12 | 0.02 | -0.06 | 0.01 | -0.00 |
| QQQY20260618P00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 73.13% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| QQQY20260618P00019000 | 19.00 | 0.00 | 0.15 | 0.00 | 0 | 10 | 74.85% | -0.05 | 0.03 | -0.01 | 0.00 | -0.00 |
| QQQY20260618P00020000 | 20.00 | 0.00 | 0.25 | 0.00 | 0 | 71 | 69.11% | -0.08 | 0.04 | -0.02 | 0.01 | -0.00 |
| QQQY20260618P00021000 | 21.00 | 0.00 | 1.30 | 0.00 | 0 | 9 | 99.76% | -0.21 | 0.06 | -0.05 | 0.01 | -0.00 |
| QQQY20260618P00022000 | 22.00 | 0.00 | 1.30 | 0.00 | 0 | 49 | 79.34% | -0.26 | 0.08 | -0.04 | 0.02 | -0.00 |
| QQQY20260618P00023000 | 23.00 | 0.05 | 0.45 | 0.00 | 0 | 35 | 33.65% | -0.25 | 0.19 | -0.02 | 0.02 | -0.00 |
| QQQY20260618P00024000 | 24.00 | 0.05 | 1.40 | 0.00 | 0 | 13 | 37.89% | -0.48 | 0.21 | -0.03 | 0.02 | -0.00 |
| QQQY20260618P00025000 | 25.00 | 0.00 | 2.10 | 0.00 | 0 | 8 | 14.52% | -0.90 | 0.19 | -0.00 | 0.01 | -0.01 |
| QQQY20260618P00026000 | 26.00 | 0.35 | 3.20 | 0.00 | 0 | 0 | 104.11% | -0.60 | 0.07 | -0.07 | 0.02 | -0.01 |
| QQQY20260618P00027000 | 27.00 | 1.35 | 4.20 | 0.00 | 0 | 0 | 120.41% | -0.63 | 0.06 | -0.08 | 0.02 | -0.01 |
| QQQY20260618P00028000 | 28.00 | 2.35 | 5.20 | 0.00 | 0 | 0 | 135.13% | -0.65 | 0.05 | -0.08 | 0.02 | -0.01 |
| QQQY20260618P00029000 | 29.00 | 3.30 | 6.20 | 0.00 | 0 | 2 | 148.62% | -0.67 | 0.05 | -0.09 | 0.02 | -0.01 |
| QQQY20260618P00030000 | 30.00 | 4.20 | 7.20 | 0.00 | 0 | 3 | 161.13% | -0.68 | 0.04 | -0.09 | 0.02 | -0.01 |
| QQQY20260618P00031000 | 31.00 | 5.30 | 8.20 | 0.00 | 0 | 0 | 172.82% | -0.70 | 0.04 | -0.10 | 0.02 | -0.01 |
| QQQY20260618P00032000 | 32.00 | 6.30 | 9.20 | 0.00 | 0 | 0 | 183.80% | -0.71 | 0.04 | -0.10 | 0.02 | -0.01 |
| QQQY20260618P00033000 | 33.00 | 7.30 | 10.20 | 0.00 | 0 | 0 | 194.17% | -0.72 | 0.03 | -0.10 | 0.02 | -0.01 |
| QQQY20260618P00034000 | 34.00 | 8.30 | 11.20 | 0.00 | 0 | 0 | 204.00% | -0.72 | 0.03 | -0.11 | 0.02 | -0.01 |
| QQQY20260618P00035000 | 35.00 | 9.30 | 12.20 | 0.00 | 0 | 1 | 213.36% | -0.73 | 0.03 | -0.11 | 0.01 | -0.01 |
