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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QXO20260612P00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 7 | 111.02% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| QXO20260612P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 86.34% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| QXO20260612P00013500 | 13.50 | 0.00 | 0.10 | 0.05 | 2 | 1 | 85.53% | -0.06 | 0.05 | -0.01 | 0.00 | -0.00 |
| QXO20260612P00014000 | 14.00 | 0.00 | 0.15 | 0.00 | 0 | 16 | 72.60% | -0.06 | 0.07 | -0.01 | 0.00 | -0.00 |
| QXO20260612P00014500 | 14.50 | 0.05 | 0.30 | 0.10 | 16 | 35 | 86.47% | -0.15 | 0.11 | -0.03 | 0.01 | -0.00 |
| QXO20260612P00015000 | 15.00 | 0.10 | 0.20 | 0.20 | 25 | 60 | 62.07% | -0.15 | 0.16 | -0.02 | 0.01 | -0.00 |
| QXO20260612P00015500 | 15.50 | 0.10 | 0.35 | 0.26 | 7 | 301 | 63.56% | -0.26 | 0.21 | -0.03 | 0.01 | -0.00 |
| QXO20260612P00016000 | 16.00 | 0.35 | 0.55 | 0.45 | 437 | 751 | 55.49% | -0.36 | 0.28 | -0.03 | 0.01 | -0.00 |
| QXO20260612P00016500 | 16.50 | 0.45 | 0.90 | 0.70 | 4 | 156 | 64.91% | -0.50 | 0.25 | -0.04 | 0.01 | -0.00 |
| QXO20260612P00017000 | 17.00 | 0.75 | 1.15 | 1.02 | 1 | 1,308 | 62.16% | -0.63 | 0.25 | -0.04 | 0.01 | -0.00 |
| QXO20260612P00017500 | 17.50 | 1.05 | 1.55 | 1.25 | 5 | 38 | 60.97% | -0.74 | 0.21 | -0.03 | 0.01 | -0.00 |
| QXO20260612P00018000 | 18.00 | 1.45 | 2.05 | 0.00 | 0 | 46 | 67.54% | -0.80 | 0.17 | -0.03 | 0.01 | -0.00 |
| QXO20260612P00018500 | 18.50 | 1.90 | 2.50 | 0.00 | 0 | 86 | 70.96% | -0.86 | 0.13 | -0.02 | 0.01 | -0.00 |
| QXO20260612P00019000 | 19.00 | 2.40 | 3.00 | 2.55 | 6 | 108 | 81.56% | -0.87 | 0.10 | -0.02 | 0.01 | -0.00 |
| QXO20260612P00019500 | 19.50 | 2.90 | 3.50 | 0.00 | 0 | 6 | 91.54% | -0.88 | 0.09 | -0.03 | 0.00 | -0.00 |
| QXO20260612P00020000 | 20.00 | 3.40 | 3.90 | 3.63 | 3 | 6 | 88.40% | -0.92 | 0.07 | -0.02 | 0.00 | -0.00 |
| QXO20260612P00020500 | 20.50 | 3.70 | 4.70 | 0.00 | 0 | 0 | 110.02% | -0.90 | 0.07 | -0.03 | 0.00 | -0.00 |
| QXO20260612P00021000 | 21.00 | 4.40 | 5.10 | 0.00 | 0 | 2 | 129.84% | -0.88 | 0.06 | -0.04 | 0.00 | -0.00 |
| QXO20260612P00021500 | 21.50 | 4.80 | 5.50 | 5.05 | 2 | 4 | 112.58% | -0.93 | 0.05 | -0.02 | 0.00 | -0.00 |
| QXO20260612P00022000 | 22.00 | 5.20 | 6.10 | 0.00 | 0 | 100 | 120.04% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| QXO20260612P00022500 | 22.50 | 5.70 | 6.80 | 0.00 | 0 | 2 | 154.88% | -0.89 | 0.05 | -0.04 | 0.00 | -0.00 |
| QXO20260612P00023000 | 23.00 | 6.30 | 7.00 | 6.65 | 4 | 7 | 134.22% | -0.94 | 0.03 | -0.02 | 0.00 | -0.00 |
| QXO20260612P00023500 | 23.50 | 6.70 | 7.80 | 0.00 | 0 | 0 | 170.13% | -0.90 | 0.04 | -0.04 | 0.00 | -0.00 |
| QXO20260612P00024000 | 24.00 | 7.20 | 8.30 | 0.00 | 0 | 0 | 177.38% | -0.90 | 0.04 | -0.04 | 0.00 | -0.00 |
| QXO20260612P00024500 | 24.50 | 7.70 | 8.80 | 0.00 | 0 | 0 | 184.40% | -0.90 | 0.04 | -0.04 | 0.00 | -0.01 |
| QXO20260612P00025000 | 25.00 | 8.20 | 9.30 | 8.42 | 2 | 2 | 191.22% | -0.91 | 0.03 | -0.04 | 0.00 | -0.01 |
| QXO20260612P00025500 | 25.50 | 8.70 | 9.80 | 0.00 | 0 | 0 | 197.84% | -0.91 | 0.03 | -0.04 | 0.00 | -0.01 |
| QXO20260612P00026000 | 26.00 | 9.20 | 10.30 | 0.00 | 0 | 1 | 204.28% | -0.91 | 0.03 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00026500 | 26.50 | 9.70 | 10.80 | 0.00 | 0 | 0 | 210.54% | -0.91 | 0.03 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00027000 | 27.00 | 10.20 | 11.30 | 0.00 | 0 | 2 | 216.65% | -0.91 | 0.03 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00027500 | 27.50 | 10.70 | 11.80 | 0.00 | 0 | 0 | 222.60% | -0.91 | 0.03 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00028000 | 28.00 | 11.20 | 12.30 | 0.00 | 0 | 2 | 228.40% | -0.92 | 0.03 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00028500 | 28.50 | 11.70 | 12.80 | 0.00 | 0 | 0 | 234.07% | -0.92 | 0.03 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00029000 | 29.00 | 12.20 | 13.30 | 0.00 | 0 | 1 | 239.60% | -0.92 | 0.02 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00029500 | 29.50 | 12.70 | 13.80 | 0.00 | 0 | 0 | 245.01% | -0.92 | 0.02 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00030000 | 30.00 | 13.20 | 14.30 | 0.00 | 0 | 1 | 250.30% | -0.92 | 0.02 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00030500 | 30.50 | 13.70 | 14.80 | 0.00 | 0 | 0 | 255.47% | -0.92 | 0.02 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00031000 | 31.00 | 14.20 | 15.30 | 0.00 | 0 | 0 | 260.53% | -0.92 | 0.02 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00031500 | 31.50 | 14.70 | 15.80 | 0.00 | 0 | 0 | 265.49% | -0.92 | 0.02 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00032000 | 32.00 | 15.20 | 16.30 | 0.00 | 0 | 0 | 270.34% | -0.92 | 0.02 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00032500 | 32.50 | 15.70 | 16.80 | 0.00 | 0 | 0 | 275.10% | -0.93 | 0.02 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00033000 | 33.00 | 16.20 | 17.30 | 0.00 | 0 | 0 | 279.76% | -0.93 | 0.02 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00033500 | 33.50 | 16.70 | 17.80 | 0.00 | 0 | 0 | 284.34% | -0.93 | 0.02 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00034000 | 34.00 | 17.20 | 18.30 | 0.00 | 0 | 0 | 288.82% | -0.93 | 0.02 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00034500 | 34.50 | 17.70 | 18.80 | 0.00 | 0 | 0 | 293.23% | -0.93 | 0.02 | -0.05 | 0.00 | -0.01 |
| QXO20260612P00035000 | 35.00 | 18.20 | 19.30 | 0.00 | 0 | 1 | 297.55% | -0.93 | 0.02 | -0.05 | 0.00 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QXO20260612C00012000 | 12.00 | 3.90 | 5.10 | 0.00 | 0 | 2 | 137.15% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| QXO20260612C00013000 | 13.00 | 2.95 | 4.00 | 0.00 | 0 | 0 | 98.13% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| QXO20260612C00013500 | 13.50 | 2.45 | 3.30 | 0.00 | 0 | 1 | 156.18% | 0.83 | 0.07 | -0.06 | 0.01 | 0.00 |
| QXO20260612C00014000 | 14.00 | 2.15 | 2.65 | 0.00 | 0 | 0 | 112.67% | 0.85 | 0.09 | -0.04 | 0.01 | 0.00 |
| QXO20260612C00014500 | 14.50 | 1.65 | 2.20 | 0.00 | 0 | 1 | 103.64% | 0.81 | 0.11 | -0.04 | 0.01 | 0.00 |
| QXO20260612C00015000 | 15.00 | 1.25 | 1.90 | 0.00 | 0 | 8 | 67.03% | 0.83 | 0.16 | -0.03 | 0.01 | 0.00 |
| QXO20260612C00015500 | 15.50 | 0.90 | 1.40 | 0.00 | 0 | 2 | 61.12% | 0.75 | 0.22 | -0.03 | 0.01 | 0.00 |
| QXO20260612C00016000 | 16.00 | 0.60 | 1.15 | 0.70 | 20 | 15 | 69.89% | 0.62 | 0.22 | -0.04 | 0.01 | 0.00 |
| QXO20260612C00016500 | 16.50 | 0.30 | 0.70 | 0.57 | 11 | 26 | 60.62% | 0.50 | 0.27 | -0.04 | 0.01 | 0.00 |
| QXO20260612C00017000 | 17.00 | 0.15 | 0.45 | 0.33 | 63 | 135 | 57.64% | 0.36 | 0.27 | -0.03 | 0.01 | 0.00 |
| QXO20260612C00017500 | 17.50 | 0.05 | 0.45 | 0.27 | 5 | 67 | 68.28% | 0.28 | 0.20 | -0.04 | 0.01 | 0.00 |
| QXO20260612C00018000 | 18.00 | 0.00 | 0.15 | 0.10 | 2 | 1,171 | 56.72% | 0.15 | 0.17 | -0.02 | 0.01 | 0.00 |
| QXO20260612C00018500 | 18.50 | 0.05 | 0.10 | 0.10 | 110 | 648 | 62.51% | 0.11 | 0.12 | -0.02 | 0.00 | 0.00 |
| QXO20260612C00019000 | 19.00 | 0.00 | 0.15 | 0.05 | 1 | 543 | 65.67% | 0.07 | 0.09 | -0.01 | 0.00 | 0.00 |
| QXO20260612C00019500 | 19.50 | 0.00 | 0.25 | 0.03 | 1 | 26 | 93.05% | 0.12 | 0.09 | -0.03 | 0.00 | 0.00 |
| QXO20260612C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 220 | 72.48% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| QXO20260612C00020500 | 20.50 | 0.00 | 0.05 | 0.00 | 0 | 14 | 79.73% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| QXO20260612C00021000 | 21.00 | 0.00 | 0.05 | 0.00 | 0 | 201 | 135.99% | 0.13 | 0.06 | -0.04 | 0.01 | 0.00 |
| QXO20260612C00021500 | 21.50 | 0.00 | 0.40 | 0.00 | 0 | 28 | 144.79% | 0.13 | 0.06 | -0.04 | 0.01 | 0.00 |
| QXO20260612C00022000 | 22.00 | 0.00 | 0.40 | 0.00 | 0 | 15 | 153.22% | 0.12 | 0.05 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00022500 | 22.50 | 0.00 | 0.40 | 0.00 | 0 | 7 | 161.33% | 0.12 | 0.05 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00023000 | 23.00 | 0.00 | 0.40 | 0.00 | 0 | 9 | 169.14% | 0.11 | 0.05 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00023500 | 23.50 | 0.00 | 0.35 | 0.00 | 0 | 11 | 170.97% | 0.10 | 0.04 | -0.04 | 0.00 | 0.00 |
| QXO20260612C00024000 | 24.00 | 0.00 | 0.35 | 0.00 | 0 | 5 | 178.13% | 0.10 | 0.04 | -0.04 | 0.00 | 0.00 |
| QXO20260612C00024500 | 24.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 185.06% | 0.09 | 0.04 | -0.04 | 0.00 | 0.00 |
| QXO20260612C00025000 | 25.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 191.77% | 0.09 | 0.04 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00025500 | 25.50 | 0.00 | 0.35 | 0.00 | 0 | 5 | 198.29% | 0.09 | 0.03 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00026000 | 26.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 204.62% | 0.09 | 0.03 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00026500 | 26.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 210.77% | 0.09 | 0.03 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00027000 | 27.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 216.75% | 0.08 | 0.03 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00027500 | 27.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 222.58% | 0.08 | 0.03 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00028000 | 28.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 228.27% | 0.08 | 0.03 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00028500 | 28.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 233.81% | 0.08 | 0.03 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00029000 | 29.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 239.21% | 0.08 | 0.02 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00029500 | 29.50 | 0.00 | 0.35 | 0.00 | 0 | 1 | 244.49% | 0.08 | 0.02 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00030000 | 30.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 249.64% | 0.08 | 0.02 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00030500 | 30.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 254.68% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00031000 | 31.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 259.61% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00031500 | 31.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 264.43% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00032000 | 32.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 269.15% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00032500 | 32.50 | 0.00 | 0.35 | 0.00 | 0 | 1 | 273.77% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00033000 | 33.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 278.30% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00033500 | 33.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 282.74% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00034000 | 34.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 287.09% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00034500 | 34.50 | 0.00 | 0.35 | 0.00 | 0 | 1 | 291.36% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| QXO20260612C00035000 | 35.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 295.55% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
