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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USL20260618P00039000 | 39.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 125.98% | -0.08 | 0.01 | -0.07 | 0.02 | -0.00 |
| USL20260618P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 106.67% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| USL20260618P00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 99.40% | -0.08 | 0.01 | -0.05 | 0.01 | -0.00 |
| USL20260618P00042000 | 42.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 92.24% | -0.08 | 0.02 | -0.05 | 0.02 | -0.00 |
| USL20260618P00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.16% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| USL20260618P00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 78.16% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| USL20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 71.21% | -0.10 | 0.02 | -0.05 | 0.02 | -0.00 |
| USL20260618P00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 64.29% | -0.11 | 0.03 | -0.04 | 0.02 | -0.00 |
| USL20260618P00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 57.38% | -0.12 | 0.03 | -0.04 | 0.02 | -0.00 |
| USL20260618P00048000 | 48.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 61.42% | -0.18 | 0.04 | -0.06 | 0.03 | -0.00 |
| USL20260618P00049000 | 49.00 | 0.05 | 0.75 | 0.00 | 0 | 5 | 44.45% | -0.16 | 0.05 | -0.04 | 0.03 | -0.00 |
| USL20260618P00050000 | 50.00 | 0.00 | 1.60 | 0.00 | 0 | 11 | 50.32% | -0.25 | 0.06 | -0.06 | 0.03 | -0.01 |
| USL20260618P00051000 | 51.00 | 0.00 | 1.85 | 0.00 | 0 | 4 | 45.21% | -0.30 | 0.07 | -0.06 | 0.04 | -0.01 |
| USL20260618P00052000 | 52.00 | 0.05 | 2.00 | 0.00 | 0 | 4 | 38.40% | -0.36 | 0.09 | -0.05 | 0.04 | -0.01 |
| USL20260618P00053000 | 53.00 | 0.45 | 2.65 | 0.00 | 0 | 10 | 40.51% | -0.46 | 0.09 | -0.06 | 0.04 | -0.01 |
| USL20260618P00054000 | 54.00 | 1.00 | 3.20 | 0.00 | 0 | 5 | 40.84% | -0.55 | 0.09 | -0.06 | 0.04 | -0.01 |
| USL20260618P00055000 | 55.00 | 1.60 | 4.00 | 0.00 | 0 | 0 | 42.73% | -0.63 | 0.08 | -0.06 | 0.04 | -0.01 |
| USL20260618P00056000 | 56.00 | 2.35 | 4.90 | 0.00 | 0 | 0 | 46.16% | -0.69 | 0.07 | -0.06 | 0.04 | -0.01 |
| USL20260618P00057000 | 57.00 | 3.20 | 5.60 | 0.00 | 0 | 150 | 46.77% | -0.75 | 0.06 | -0.05 | 0.03 | -0.01 |
| USL20260618P00058000 | 58.00 | 4.00 | 6.60 | 0.00 | 0 | 0 | 49.92% | -0.79 | 0.05 | -0.05 | 0.03 | -0.01 |
| USL20260618P00059000 | 59.00 | 4.90 | 7.50 | 0.00 | 0 | 0 | 52.18% | -0.83 | 0.05 | -0.05 | 0.03 | -0.02 |
| USL20260618P00060000 | 60.00 | 5.80 | 8.30 | 0.00 | 0 | 0 | 51.28% | -0.87 | 0.04 | -0.04 | 0.02 | -0.02 |
| USL20260618P00065000 | 65.00 | 10.70 | 12.80 | 0.00 | 0 | 0 | 47.44% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| USL20260618P00070000 | 70.00 | 15.60 | 18.20 | 0.00 | 0 | 0 | 82.83% | -0.94 | 0.01 | -0.03 | 0.01 | -0.02 |
| USL20260618P00075000 | 75.00 | 20.60 | 23.20 | 0.00 | 0 | 0 | 99.17% | -0.95 | 0.01 | -0.03 | 0.01 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USL20260618C00039000 | 39.00 | 13.20 | 15.60 | 0.00 | 0 | 0 | 92.28% | 0.96 | 0.01 | -0.02 | 0.01 | 0.01 |
| USL20260618C00040000 | 40.00 | 12.20 | 14.60 | 0.00 | 0 | 0 | 85.87% | 0.96 | 0.01 | -0.02 | 0.01 | 0.01 |
| USL20260618C00041000 | 41.00 | 10.80 | 13.60 | 0.00 | 0 | 0 | 147.91% | 0.85 | 0.01 | -0.13 | 0.02 | 0.01 |
| USL20260618C00042000 | 42.00 | 9.90 | 12.60 | 0.00 | 0 | 0 | 138.61% | 0.84 | 0.02 | -0.12 | 0.03 | 0.01 |
| USL20260618C00043000 | 43.00 | 8.80 | 11.60 | 0.00 | 0 | 0 | 129.41% | 0.83 | 0.02 | -0.12 | 0.03 | 0.01 |
| USL20260618C00044000 | 44.00 | 7.80 | 10.60 | 0.00 | 0 | 0 | 120.31% | 0.82 | 0.02 | -0.12 | 0.03 | 0.01 |
| USL20260618C00045000 | 45.00 | 6.90 | 9.50 | 0.00 | 0 | 0 | 107.69% | 0.82 | 0.02 | -0.11 | 0.03 | 0.01 |
| USL20260618C00046000 | 46.00 | 6.00 | 8.20 | 0.00 | 0 | 3 | 88.10% | 0.82 | 0.03 | -0.08 | 0.03 | 0.01 |
| USL20260618C00047000 | 47.00 | 5.00 | 7.30 | 0.00 | 0 | 0 | 83.26% | 0.80 | 0.03 | -0.09 | 0.03 | 0.01 |
| USL20260618C00048000 | 48.00 | 4.00 | 6.60 | 0.00 | 0 | 12 | 28.21% | 0.97 | 0.02 | -0.01 | 0.01 | 0.01 |
| USL20260618C00049000 | 49.00 | 3.20 | 5.80 | 0.00 | 0 | 0 | 37.23% | 0.88 | 0.05 | -0.03 | 0.02 | 0.01 |
| USL20260618C00050000 | 50.00 | 2.40 | 4.90 | 0.00 | 0 | 0 | 36.59% | 0.82 | 0.07 | -0.04 | 0.03 | 0.01 |
| USL20260618C00051000 | 51.00 | 1.70 | 3.70 | 0.00 | 0 | 0 | 30.76% | 0.77 | 0.09 | -0.03 | 0.03 | 0.01 |
| USL20260618C00052000 | 52.00 | 1.00 | 3.60 | 0.00 | 0 | 10 | 38.55% | 0.64 | 0.09 | -0.05 | 0.04 | 0.01 |
| USL20260618C00053000 | 53.00 | 1.00 | 2.75 | 0.00 | 0 | 4 | 41.83% | 0.54 | 0.09 | -0.06 | 0.04 | 0.01 |
| USL20260618C00054000 | 54.00 | 0.20 | 2.40 | 0.00 | 0 | 1 | 39.10% | 0.44 | 0.10 | -0.06 | 0.04 | 0.01 |
| USL20260618C00055000 | 55.00 | 0.05 | 2.00 | 0.00 | 0 | 0 | 41.50% | 0.36 | 0.09 | -0.06 | 0.04 | 0.01 |
| USL20260618C00056000 | 56.00 | 0.00 | 1.90 | 0.00 | 0 | 20 | 47.54% | 0.31 | 0.07 | -0.06 | 0.04 | 0.01 |
| USL20260618C00057000 | 57.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 51.23% | 0.27 | 0.06 | -0.06 | 0.03 | 0.00 |
| USL20260618C00058000 | 58.00 | 0.00 | 1.60 | 0.00 | 0 | 10 | 57.08% | 0.24 | 0.05 | -0.07 | 0.03 | 0.00 |
| USL20260618C00059000 | 59.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 60.84% | 0.21 | 0.05 | -0.07 | 0.03 | 0.00 |
| USL20260618C00060000 | 60.00 | 0.25 | 1.30 | 0.00 | 0 | 10 | 68.32% | 0.21 | 0.04 | -0.07 | 0.03 | 0.00 |
| USL20260618C00065000 | 65.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 87.02% | 0.14 | 0.02 | -0.07 | 0.02 | 0.00 |
| USL20260618C00070000 | 70.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 106.93% | 0.12 | 0.02 | -0.08 | 0.02 | 0.00 |
| USL20260618C00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 113.55% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
