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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QUIK20260618C00004000 | 4.00 | 18.00 | 21.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QUIK20260618C00005000 | 5.00 | 17.10 | 20.40 | 0.00 | 0 | 0 | 846.09% | 0.95 | 0.00 | -0.15 | 0.00 | 0.00 |
| QUIK20260618C00006000 | 6.00 | 16.10 | 19.10 | 0.00 | 0 | 0 | 698.13% | 0.95 | 0.00 | -0.14 | 0.00 | 0.00 |
| QUIK20260618C00007000 | 7.00 | 15.10 | 18.30 | 16.40 | 2 | 3 | 666.21% | 0.93 | 0.00 | -0.15 | 0.00 | 0.00 |
| QUIK20260618C00008000 | 8.00 | 14.20 | 17.30 | 0.00 | 0 | 1 | 599.89% | 0.93 | 0.01 | -0.15 | 0.01 | 0.00 |
| QUIK20260618C00009000 | 9.00 | 13.20 | 16.30 | 14.40 | 2 | 1 | 543.14% | 0.92 | 0.01 | -0.15 | 0.01 | 0.00 |
| QUIK20260618C00010000 | 10.00 | 12.20 | 15.70 | 13.40 | 2 | 4 | 550.88% | 0.90 | 0.01 | -0.17 | 0.01 | 0.00 |
| QUIK20260618C00011000 | 11.00 | 11.20 | 14.50 | 0.00 | 0 | 5 | 476.12% | 0.89 | 0.01 | -0.16 | 0.01 | 0.00 |
| QUIK20260618C00012000 | 12.00 | 10.10 | 13.70 | 11.40 | 2 | 4 | 457.93% | 0.88 | 0.01 | -0.17 | 0.01 | 0.00 |
| QUIK20260618C00013000 | 13.00 | 9.20 | 11.80 | 0.00 | 0 | 1 | 335.98% | 0.89 | 0.01 | -0.13 | 0.01 | 0.00 |
| QUIK20260618C00014000 | 14.00 | 8.60 | 11.30 | 0.00 | 0 | 3 | 360.52% | 0.86 | 0.01 | -0.15 | 0.01 | 0.00 |
| QUIK20260618C00015000 | 15.00 | 7.30 | 10.30 | 0.00 | 0 | 51 | 337.25% | 0.84 | 0.02 | -0.15 | 0.01 | 0.00 |
| QUIK20260618C00016000 | 16.00 | 6.70 | 9.20 | 0.00 | 0 | 23 | 268.69% | 0.84 | 0.02 | -0.13 | 0.01 | 0.00 |
| QUIK20260618C00017000 | 17.00 | 5.80 | 8.50 | 0.00 | 0 | 14 | 292.33% | 0.80 | 0.02 | -0.15 | 0.01 | 0.00 |
| QUIK20260618C00018000 | 18.00 | 4.50 | 7.50 | 0.00 | 0 | 26 | 239.47% | 0.79 | 0.03 | -0.13 | 0.01 | 0.00 |
| QUIK20260618C00019000 | 19.00 | 4.20 | 6.70 | 0.00 | 0 | 1,506 | 165.14% | 0.81 | 0.05 | -0.10 | 0.01 | 0.00 |
| QUIK20260618C00020000 | 20.00 | 4.20 | 5.30 | 4.60 | 10 | 650 | 168.51% | 0.75 | 0.05 | -0.11 | 0.01 | 0.00 |
| QUIK20260618C00021000 | 21.00 | 3.50 | 4.70 | 3.50 | 7 | 186 | 153.61% | 0.70 | 0.06 | -0.10 | 0.02 | 0.00 |
| QUIK20260618C00022000 | 22.00 | 2.75 | 3.40 | 3.25 | 85 | 1,246 | 133.96% | 0.65 | 0.07 | -0.10 | 0.02 | 0.00 |
| QUIK20260618C00023000 | 23.00 | 1.70 | 2.80 | 2.20 | 2 | 72 | 121.17% | 0.58 | 0.08 | -0.09 | 0.02 | 0.00 |
| QUIK20260618C00024000 | 24.00 | 1.35 | 2.50 | 2.10 | 3 | 61 | 128.54% | 0.50 | 0.07 | -0.09 | 0.02 | 0.00 |
| QUIK20260618C00025000 | 25.00 | 1.30 | 1.80 | 1.55 | 36 | 226 | 123.38% | 0.43 | 0.07 | -0.09 | 0.02 | 0.00 |
| QUIK20260618C00026000 | 26.00 | 0.95 | 1.75 | 1.20 | 7 | 520 | 130.13% | 0.37 | 0.06 | -0.09 | 0.02 | 0.00 |
| QUIK20260618C00027000 | 27.00 | 0.00 | 1.75 | 0.00 | 0 | 15 | 104.02% | 0.26 | 0.07 | -0.06 | 0.01 | 0.00 |
| QUIK20260618C00028000 | 28.00 | 0.00 | 1.35 | 0.00 | 0 | 21 | 109.95% | 0.22 | 0.06 | -0.06 | 0.01 | 0.00 |
| QUIK20260618C00029000 | 29.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 121.72% | 0.20 | 0.05 | -0.06 | 0.01 | 0.00 |
| QUIK20260618C00030000 | 30.00 | 0.00 | 1.15 | 0.00 | 0 | 25 | 120.08% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
| QUIK20260618C00031000 | 31.00 | 0.00 | 0.95 | 0.00 | 0 | 8 | 134.38% | 0.16 | 0.04 | -0.06 | 0.01 | 0.00 |
| QUIK20260618C00032000 | 32.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 134.21% | 0.13 | 0.03 | -0.05 | 0.01 | 0.00 |
| QUIK20260618C00033000 | 33.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 152.64% | 0.15 | 0.03 | -0.06 | 0.01 | 0.00 |
| QUIK20260618C00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 150.97% | 0.12 | 0.03 | -0.05 | 0.01 | 0.00 |
| QUIK20260618C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 158.76% | 0.12 | 0.03 | -0.05 | 0.01 | 0.00 |
| QUIK20260618C00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 166.20% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QUIK20260618P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 389.49% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| QUIK20260618P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 340.36% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| QUIK20260618P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 21 | 489.07% | -0.03 | 0.00 | -0.05 | 0.00 | -0.00 |
| QUIK20260618P00007000 | 7.00 | 0.00 | 0.15 | 0.00 | 0 | 57 | 314.45% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| QUIK20260618P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 390.98% | -0.04 | 0.00 | -0.05 | 0.00 | -0.00 |
| QUIK20260618P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 351.78% | -0.04 | 0.01 | -0.05 | 0.00 | -0.00 |
| QUIK20260618P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 317.04% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| QUIK20260618P00011000 | 11.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 280.71% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| QUIK20260618P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 257.34% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| QUIK20260618P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 76 | 231.15% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| QUIK20260618P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 206.81% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| QUIK20260618P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 24 | 183.99% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| QUIK20260618P00016000 | 16.00 | 0.10 | 0.50 | 0.20 | 1 | 8 | 165.66% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| QUIK20260618P00017000 | 17.00 | 0.05 | 0.75 | 0.00 | 0 | 39 | 147.73% | -0.11 | 0.03 | -0.05 | 0.01 | -0.00 |
| QUIK20260618P00018000 | 18.00 | 0.30 | 1.00 | 0.00 | 0 | 41 | 149.21% | -0.15 | 0.03 | -0.06 | 0.01 | -0.00 |
| QUIK20260618P00019000 | 19.00 | 0.00 | 1.70 | 0.60 | 1 | 45 | 149.53% | -0.20 | 0.04 | -0.07 | 0.01 | -0.00 |
| QUIK20260618P00020000 | 20.00 | 0.00 | 1.70 | 1.05 | 10 | 62 | 133.45% | -0.24 | 0.05 | -0.07 | 0.01 | -0.00 |
| QUIK20260618P00021000 | 21.00 | 0.05 | 2.70 | 1.10 | 3 | 27 | 138.25% | -0.30 | 0.05 | -0.08 | 0.02 | -0.00 |
| QUIK20260618P00022000 | 22.00 | 0.70 | 3.30 | 0.00 | 0 | 5 | 145.59% | -0.36 | 0.05 | -0.09 | 0.02 | -0.00 |
| QUIK20260618P00023000 | 23.00 | 0.80 | 3.80 | 0.00 | 0 | 1 | 141.64% | -0.42 | 0.06 | -0.09 | 0.02 | -0.00 |
| QUIK20260618P00024000 | 24.00 | 1.30 | 3.70 | 0.00 | 0 | 0 | 134.47% | -0.48 | 0.06 | -0.09 | 0.02 | -0.01 |
| QUIK20260618P00025000 | 25.00 | 1.90 | 4.10 | 0.00 | 0 | 10 | 109.58% | -0.58 | 0.07 | -0.07 | 0.02 | -0.01 |
| QUIK20260618P00026000 | 26.00 | 2.60 | 5.00 | 0.00 | 0 | 1 | 111.77% | -0.64 | 0.07 | -0.07 | 0.02 | -0.01 |
| QUIK20260618P00027000 | 27.00 | 3.40 | 5.40 | 0.00 | 0 | 0 | 110.54% | -0.70 | 0.06 | -0.06 | 0.02 | -0.01 |
| QUIK20260618P00028000 | 28.00 | 3.80 | 5.80 | 0.00 | 0 | 0 | 133.87% | -0.70 | 0.05 | -0.07 | 0.02 | -0.01 |
| QUIK20260618P00029000 | 29.00 | 4.70 | 7.50 | 0.00 | 0 | 0 | 88.06% | -0.85 | 0.04 | -0.03 | 0.01 | -0.01 |
| QUIK20260618P00030000 | 30.00 | 5.60 | 8.00 | 0.00 | 0 | 0 | 103.37% | -0.85 | 0.04 | -0.03 | 0.01 | -0.01 |
| QUIK20260618P00031000 | 31.00 | 6.10 | 9.20 | 0.00 | 0 | 0 | 196.25% | -0.69 | 0.04 | -0.11 | 0.02 | -0.01 |
| QUIK20260618P00032000 | 32.00 | 7.60 | 9.80 | 0.00 | 0 | 0 | 114.74% | -0.87 | 0.03 | -0.03 | 0.01 | -0.01 |
| QUIK20260618P00033000 | 33.00 | 8.20 | 11.20 | 0.00 | 0 | 0 | 217.32% | -0.70 | 0.03 | -0.11 | 0.01 | -0.01 |
| QUIK20260618P00034000 | 34.00 | 9.20 | 12.30 | 0.00 | 0 | 0 | 233.82% | -0.70 | 0.03 | -0.12 | 0.02 | -0.01 |
| QUIK20260618P00035000 | 35.00 | 10.40 | 12.70 | 0.00 | 0 | 0 | 229.33% | -0.72 | 0.03 | -0.11 | 0.01 | -0.01 |
| QUIK20260618P00036000 | 36.00 | 10.80 | 14.20 | 0.00 | 0 | 0 | 245.20% | -0.72 | 0.03 | -0.12 | 0.01 | -0.01 |
