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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNET20260618C00001000 | 1.00 | 8.40 | 9.80 | 0.00 | 0 | 5 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| VNET20260618C00002000 | 2.00 | 7.40 | 8.80 | 0.00 | 0 | 3 | 621.63% | 0.99 | 0.01 | -0.03 | 0.00 | 0.00 |
| VNET20260618C00003000 | 3.00 | 6.30 | 7.70 | 0.00 | 0 | 1 | 467.24% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| VNET20260618C00004000 | 4.00 | 5.40 | 6.60 | 0.00 | 0 | 0 | 338.10% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| VNET20260618C00005000 | 5.00 | 4.40 | 5.60 | 0.00 | 0 | 16 | 264.53% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| VNET20260618C00006000 | 6.00 | 3.30 | 4.90 | 0.00 | 0 | 13 | 222.01% | 0.93 | 0.04 | -0.02 | 0.00 | 0.00 |
| VNET20260618C00007000 | 7.00 | 2.45 | 3.60 | 0.00 | 0 | 31 | 160.62% | 0.91 | 0.06 | -0.02 | 0.00 | 0.00 |
| VNET20260618C00008000 | 8.00 | 1.50 | 2.35 | 0.00 | 0 | 214 | 86.88% | 0.92 | 0.10 | -0.01 | 0.00 | 0.00 |
| VNET20260618C00009000 | 9.00 | 0.75 | 1.70 | 0.00 | 0 | 2,648 | 92.59% | 0.74 | 0.19 | -0.02 | 0.01 | 0.00 |
| VNET20260618C00010000 | 10.00 | 0.40 | 0.75 | 0.50 | 115 | 3,719 | 83.40% | 0.52 | 0.25 | -0.02 | 0.01 | 0.00 |
| VNET20260618C00011000 | 11.00 | 0.15 | 0.55 | 0.25 | 18 | 8,830 | 80.75% | 0.29 | 0.22 | -0.02 | 0.01 | 0.00 |
| VNET20260618C00012000 | 12.00 | 0.10 | 0.30 | 0.15 | 124 | 7,173 | 103.02% | 0.20 | 0.14 | -0.02 | 0.01 | 0.00 |
| VNET20260618C00013000 | 13.00 | 0.00 | 0.35 | 0.00 | 0 | 5,422 | 122.79% | 0.16 | 0.10 | -0.02 | 0.00 | 0.00 |
| VNET20260618C00014000 | 14.00 | 0.00 | 0.35 | 0.05 | 1 | 2,272 | 144.07% | 0.14 | 0.08 | -0.02 | 0.00 | 0.00 |
| VNET20260618C00015000 | 15.00 | 0.00 | 0.20 | 0.00 | 0 | 13,247 | 142.00% | 0.09 | 0.06 | -0.02 | 0.00 | 0.00 |
| VNET20260618C00016000 | 16.00 | 0.00 | 0.10 | 0.01 | 2 | 4,793 | 137.48% | 0.05 | 0.04 | -0.01 | 0.00 | 0.00 |
| VNET20260618C00017000 | 17.00 | 0.00 | 0.15 | 0.00 | 0 | 504 | 162.57% | 0.06 | 0.04 | -0.01 | 0.00 | 0.00 |
| VNET20260618C00018000 | 18.00 | 0.00 | 0.35 | 0.00 | 0 | 206 | 209.71% | 0.11 | 0.05 | -0.03 | 0.00 | 0.00 |
| VNET20260618C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 324 | 270.69% | 0.17 | 0.05 | -0.05 | 0.00 | 0.00 |
| VNET20260618C00020000 | 20.00 | 0.00 | 0.45 | 0.13 | 3 | 440 | 218.89% | 0.08 | 0.04 | -0.02 | 0.00 | 0.00 |
| VNET20260618C00021000 | 21.00 | 0.00 | 0.35 | 0.00 | 0 | 6 | 246.60% | 0.10 | 0.04 | -0.03 | 0.00 | 0.00 |
| VNET20260618C00022000 | 22.00 | 0.00 | 0.60 | 0.00 | 0 | 3,025 | 291.25% | 0.14 | 0.04 | -0.04 | 0.00 | 0.00 |
| VNET20260618C00023000 | 23.00 | 0.00 | 0.60 | 0.00 | 0 | 104 | 302.01% | 0.13 | 0.04 | -0.04 | 0.00 | 0.00 |
| VNET20260618C00024000 | 24.00 | 0.00 | 0.35 | 0.00 | 0 | 10 | 277.06% | 0.09 | 0.03 | -0.03 | 0.00 | 0.00 |
| VNET20260618C00025000 | 25.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 286.13% | 0.09 | 0.03 | -0.03 | 0.00 | 0.00 |
| VNET20260618C00026000 | 26.00 | 0.00 | 0.35 | 0.00 | 0 | 2,792 | 294.76% | 0.09 | 0.03 | -0.03 | 0.00 | 0.00 |
| VNET20260618C00027000 | 27.00 | 0.00 | 0.35 | 0.00 | 0 | 10,671 | 302.97% | 0.09 | 0.03 | -0.03 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNET20260618P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 579.29% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| VNET20260618P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 400.87% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| VNET20260618P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 302.14% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| VNET20260618P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 233.59% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| VNET20260618P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 171 | 180.72% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| VNET20260618P00006000 | 6.00 | 0.00 | 0.10 | 0.00 | 0 | 153 | 156.36% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| VNET20260618P00007000 | 7.00 | 0.00 | 0.35 | 0.00 | 0 | 265 | 159.67% | -0.11 | 0.06 | -0.02 | 0.00 | -0.00 |
| VNET20260618P00008000 | 8.00 | 0.00 | 0.20 | 0.00 | 0 | 476 | 86.35% | -0.09 | 0.10 | -0.01 | 0.00 | -0.00 |
| VNET20260618P00009000 | 9.00 | 0.15 | 0.30 | 0.10 | 50 | 7,610 | 76.00% | -0.25 | 0.22 | -0.02 | 0.01 | -0.00 |
| VNET20260618P00010000 | 10.00 | 0.45 | 0.80 | 0.70 | 1 | 3,289 | 71.99% | -0.52 | 0.31 | -0.02 | 0.01 | -0.00 |
| VNET20260618P00011000 | 11.00 | 1.15 | 1.90 | 0.00 | 0 | 4,115 | 95.42% | -0.71 | 0.21 | -0.03 | 0.01 | -0.00 |
| VNET20260618P00012000 | 12.00 | 1.80 | 2.70 | 0.00 | 0 | 114 | 162.86% | -0.69 | 0.12 | -0.04 | 0.01 | -0.00 |
| VNET20260618P00013000 | 13.00 | 2.25 | 3.70 | 0.00 | 0 | 164 | 159.09% | -0.78 | 0.11 | -0.04 | 0.01 | -0.00 |
| VNET20260618P00014000 | 14.00 | 3.40 | 4.60 | 0.00 | 0 | 7 | 200.51% | -0.77 | 0.09 | -0.04 | 0.01 | -0.00 |
| VNET20260618P00015000 | 15.00 | 5.00 | 5.60 | 5.20 | 2 | 1 | 203.42% | -0.82 | 0.08 | -0.04 | 0.01 | -0.00 |
| VNET20260618P00016000 | 16.00 | 5.20 | 6.60 | 0.00 | 0 | 11 | 241.47% | -0.80 | 0.07 | -0.05 | 0.01 | -0.00 |
| VNET20260618P00017000 | 17.00 | 6.90 | 7.60 | 0.00 | 0 | 9 | 259.08% | -0.81 | 0.06 | -0.05 | 0.01 | -0.00 |
| VNET20260618P00018000 | 18.00 | 8.00 | 8.60 | 8.30 | 6 | 7 | 216.53% | -0.91 | 0.05 | -0.03 | 0.00 | -0.00 |
| VNET20260618P00019000 | 19.00 | 8.30 | 9.70 | 0.00 | 0 | 4 | 269.21% | -0.85 | 0.05 | -0.05 | 0.00 | -0.00 |
| VNET20260618P00020000 | 20.00 | 9.50 | 10.70 | 0.00 | 0 | 2 | 282.63% | -0.86 | 0.05 | -0.05 | 0.00 | -0.00 |
| VNET20260618P00021000 | 21.00 | 11.00 | 11.90 | 11.25 | 10 | 14 | 283.02% | -0.88 | 0.04 | -0.04 | 0.00 | -0.00 |
| VNET20260618P00022000 | 22.00 | 11.70 | 12.90 | 0.00 | 0 | 41 | 244.56% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| VNET20260618P00023000 | 23.00 | 13.00 | 14.00 | 13.20 | 12 | 1 | 317.99% | -0.87 | 0.04 | -0.05 | 0.00 | -0.00 |
| VNET20260618P00024000 | 24.00 | 12.90 | 14.90 | 0.00 | 0 | 0 | 407.66% | -0.77 | 0.04 | -0.09 | 0.01 | -0.01 |
| VNET20260618P00025000 | 25.00 | 15.00 | 16.10 | 15.25 | 2 | 0 | 350.25% | -0.86 | 0.04 | -0.06 | 0.00 | -0.00 |
| VNET20260618P00026000 | 26.00 | 15.90 | 17.00 | 0.00 | 0 | 7 | 334.73% | -0.89 | 0.03 | -0.05 | 0.00 | -0.00 |
| VNET20260618P00027000 | 27.00 | 16.90 | 18.00 | 17.25 | 2 | 1 | 343.55% | -0.89 | 0.03 | -0.05 | 0.00 | -0.00 |
