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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TD20260618C00047500 | 47.50 | 65.10 | 67.50 | 0.00 | 0 | 0 | 287.90% | 0.97 | 0.00 | -0.16 | 0.02 | 0.01 |
| TD20260618C00050000 | 50.00 | 62.60 | 65.00 | 0.00 | 0 | 0 | 272.79% | 0.96 | 0.00 | -0.16 | 0.02 | 0.01 |
| TD20260618C00055000 | 55.00 | 57.50 | 59.80 | 0.00 | 0 | 0 | 233.55% | 0.96 | 0.00 | -0.13 | 0.02 | 0.01 |
| TD20260618C00060000 | 60.00 | 52.50 | 55.10 | 0.00 | 0 | 0 | 223.99% | 0.95 | 0.00 | -0.17 | 0.02 | 0.02 |
| TD20260618C00065000 | 65.00 | 47.60 | 50.90 | 0.00 | 0 | 1 | 139.20% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| TD20260618C00070000 | 70.00 | 42.50 | 44.80 | 0.00 | 0 | 1 | 165.21% | 0.95 | 0.00 | -0.12 | 0.02 | 0.02 |
| TD20260618C00075000 | 75.00 | 37.50 | 39.80 | 0.00 | 0 | 0 | 145.46% | 0.95 | 0.00 | -0.12 | 0.02 | 0.02 |
| TD20260618C00080000 | 80.00 | 32.70 | 35.20 | 0.00 | 0 | 0 | 140.37% | 0.92 | 0.00 | -0.16 | 0.03 | 0.02 |
| TD20260618C00085000 | 85.00 | 27.50 | 30.20 | 0.00 | 0 | 0 | 121.28% | 0.91 | 0.01 | -0.15 | 0.04 | 0.02 |
| TD20260618C00087500 | 87.50 | 24.80 | 27.70 | 0.00 | 0 | 0 | 112.02% | 0.90 | 0.01 | -0.15 | 0.04 | 0.02 |
| TD20260618C00090000 | 90.00 | 22.60 | 25.20 | 0.00 | 0 | 6 | 102.93% | 0.90 | 0.01 | -0.14 | 0.04 | 0.02 |
| TD20260618C00092500 | 92.50 | 20.20 | 22.90 | 0.00 | 0 | 11 | 98.60% | 0.88 | 0.01 | -0.15 | 0.04 | 0.02 |
| TD20260618C00095000 | 95.00 | 17.60 | 20.30 | 0.00 | 0 | 42 | 87.32% | 0.87 | 0.01 | -0.14 | 0.05 | 0.02 |
| TD20260618C00097500 | 97.50 | 15.10 | 17.70 | 0.00 | 0 | 501 | 76.32% | 0.87 | 0.01 | -0.13 | 0.05 | 0.02 |
| TD20260618C00100000 | 100.00 | 12.80 | 14.90 | 0.00 | 0 | 230 | 61.37% | 0.87 | 0.02 | -0.10 | 0.05 | 0.03 |
| TD20260618C00105000 | 105.00 | 8.60 | 9.90 | 9.70 | 8 | 631 | 30.14% | 0.92 | 0.02 | -0.03 | 0.03 | 0.03 |
| TD20260618C00110000 | 110.00 | 4.20 | 5.00 | 4.50 | 11 | 1,556 | 24.14% | 0.78 | 0.05 | -0.06 | 0.07 | 0.03 |
| TD20260618C00115000 | 115.00 | 0.85 | 1.65 | 1.35 | 165 | 2,445 | 20.37% | 0.42 | 0.09 | -0.06 | 0.09 | 0.02 |
| TD20260618C00120000 | 120.00 | 0.10 | 0.35 | 0.24 | 11 | 220 | 20.43% | 0.11 | 0.04 | -0.03 | 0.04 | 0.00 |
| TD20260618C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 19 | 35.84% | 0.10 | 0.02 | -0.05 | 0.04 | 0.00 |
| TD20260618C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 56 | 29.09% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| TD20260618C00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 36.22% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| TD20260618C00140000 | 140.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 65.46% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| TD20260618C00145000 | 145.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 80.96% | 0.08 | 0.01 | -0.09 | 0.03 | 0.00 |
| TD20260618C00150000 | 150.00 | 0.00 | 0.10 | 0.00 | 0 | 3 | 59.99% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TD20260618P00047500 | 47.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 166.20% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TD20260618P00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 169.14% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TD20260618P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 150.83% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TD20260618P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 134.10% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TD20260618P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 118.66% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TD20260618P00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 104.29% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TD20260618P00075000 | 75.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 90.84% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TD20260618P00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 78.15% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| TD20260618P00085000 | 85.00 | 0.00 | 0.20 | 0.00 | 0 | 33 | 72.83% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| TD20260618P00087500 | 87.50 | 0.00 | 1.15 | 0.00 | 0 | 2 | 92.49% | -0.06 | 0.01 | -0.09 | 0.03 | -0.00 |
| TD20260618P00090000 | 90.00 | 0.00 | 0.95 | 0.00 | 0 | 41 | 76.80% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| TD20260618P00092500 | 92.50 | 0.00 | 1.15 | 0.00 | 0 | 67 | 69.53% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| TD20260618P00095000 | 95.00 | 0.00 | 0.80 | 0.00 | 0 | 132 | 62.35% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| TD20260618P00097500 | 97.50 | 0.00 | 1.15 | 0.00 | 0 | 520 | 55.24% | -0.07 | 0.01 | -0.06 | 0.03 | -0.00 |
| TD20260618P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 197 | 48.17% | -0.08 | 0.01 | -0.05 | 0.03 | -0.00 |
| TD20260618P00105000 | 105.00 | 0.15 | 0.40 | 0.33 | 6 | 365 | 31.27% | -0.09 | 0.02 | -0.04 | 0.04 | -0.00 |
| TD20260618P00110000 | 110.00 | 0.40 | 0.65 | 0.55 | 4 | 2,043 | 23.23% | -0.21 | 0.06 | -0.05 | 0.06 | -0.01 |
| TD20260618P00115000 | 115.00 | 1.95 | 2.60 | 2.20 | 3 | 127 | 18.91% | -0.58 | 0.09 | -0.06 | 0.09 | -0.02 |
| TD20260618P00120000 | 120.00 | 5.50 | 6.90 | 6.60 | 1 | 89 | 20.53% | -0.89 | 0.04 | -0.03 | 0.04 | -0.03 |
| TD20260618P00125000 | 125.00 | 10.30 | 12.40 | 0.00 | 0 | 0 | 36.08% | -0.90 | 0.02 | -0.05 | 0.04 | -0.03 |
| TD20260618P00130000 | 130.00 | 15.10 | 17.60 | 0.00 | 0 | 0 | 46.98% | -0.91 | 0.01 | -0.06 | 0.04 | -0.03 |
| TD20260618P00135000 | 135.00 | 19.90 | 22.60 | 0.00 | 0 | 0 | 53.44% | -0.94 | 0.01 | -0.05 | 0.03 | -0.03 |
| TD20260618P00140000 | 140.00 | 25.10 | 27.70 | 0.00 | 0 | 0 | 66.26% | -0.93 | 0.01 | -0.06 | 0.03 | -0.03 |
| TD20260618P00145000 | 145.00 | 30.00 | 32.60 | 0.00 | 0 | 0 | 74.98% | -0.94 | 0.01 | -0.07 | 0.03 | -0.03 |
| TD20260618P00150000 | 150.00 | 35.10 | 37.50 | 0.00 | 0 | 0 | 83.22% | -0.94 | 0.01 | -0.07 | 0.02 | -0.03 |
