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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XCEM20260618C00027000 | 27.00 | 23.60 | 26.60 | 0.00 | 0 | 0 | 283.23% | 0.93 | 0.00 | -0.14 | 0.01 | 0.01 |
| XCEM20260618C00028000 | 28.00 | 22.60 | 25.60 | 0.00 | 0 | 0 | 270.53% | 0.93 | 0.01 | -0.14 | 0.01 | 0.01 |
| XCEM20260618C00029000 | 29.00 | 21.60 | 24.60 | 0.00 | 0 | 0 | 258.28% | 0.92 | 0.01 | -0.14 | 0.01 | 0.01 |
| XCEM20260618C00030000 | 30.00 | 20.60 | 23.60 | 0.00 | 0 | 0 | 246.43% | 0.92 | 0.01 | -0.14 | 0.02 | 0.01 |
| XCEM20260618C00031000 | 31.00 | 19.60 | 22.60 | 0.00 | 0 | 0 | 234.95% | 0.91 | 0.01 | -0.14 | 0.02 | 0.01 |
| XCEM20260618C00032000 | 32.00 | 18.60 | 21.60 | 0.00 | 0 | 0 | 223.81% | 0.91 | 0.01 | -0.13 | 0.02 | 0.01 |
| XCEM20260618C00033000 | 33.00 | 17.60 | 20.60 | 0.00 | 0 | 0 | 212.98% | 0.91 | 0.01 | -0.13 | 0.02 | 0.01 |
| XCEM20260618C00034000 | 34.00 | 16.60 | 19.60 | 0.00 | 0 | 0 | 202.44% | 0.90 | 0.01 | -0.13 | 0.02 | 0.01 |
| XCEM20260618C00035000 | 35.00 | 15.60 | 18.60 | 0.00 | 0 | 0 | 192.16% | 0.90 | 0.01 | -0.13 | 0.02 | 0.01 |
| XCEM20260618C00036000 | 36.00 | 14.60 | 17.60 | 0.00 | 0 | 0 | 182.12% | 0.89 | 0.01 | -0.13 | 0.02 | 0.01 |
| XCEM20260618C00037000 | 37.00 | 13.70 | 16.60 | 0.00 | 0 | 0 | 172.30% | 0.88 | 0.01 | -0.12 | 0.02 | 0.01 |
| XCEM20260618C00038000 | 38.00 | 12.60 | 15.60 | 0.00 | 0 | 0 | 162.67% | 0.88 | 0.01 | -0.12 | 0.02 | 0.01 |
| XCEM20260618C00039000 | 39.00 | 11.60 | 14.60 | 0.00 | 0 | 0 | 153.22% | 0.87 | 0.01 | -0.12 | 0.02 | 0.01 |
| XCEM20260618C00040000 | 40.00 | 10.70 | 13.20 | 0.00 | 0 | 0 | 124.10% | 0.89 | 0.02 | -0.09 | 0.02 | 0.01 |
| XCEM20260618C00041000 | 41.00 | 9.70 | 12.40 | 0.00 | 0 | 0 | 125.69% | 0.87 | 0.02 | -0.10 | 0.02 | 0.01 |
| XCEM20260618C00042000 | 42.00 | 8.80 | 11.70 | 0.00 | 0 | 0 | 129.91% | 0.84 | 0.02 | -0.12 | 0.02 | 0.01 |
| XCEM20260618C00043000 | 43.00 | 7.70 | 10.70 | 0.00 | 0 | 0 | 120.79% | 0.83 | 0.02 | -0.11 | 0.03 | 0.01 |
| XCEM20260618C00044000 | 44.00 | 6.80 | 9.70 | 0.00 | 0 | 0 | 111.75% | 0.82 | 0.02 | -0.11 | 0.03 | 0.01 |
| XCEM20260618C00045000 | 45.00 | 5.70 | 8.70 | 0.00 | 0 | 0 | 102.76% | 0.81 | 0.03 | -0.11 | 0.03 | 0.01 |
| XCEM20260618C00046000 | 46.00 | 4.80 | 7.40 | 0.00 | 0 | 0 | 83.10% | 0.81 | 0.03 | -0.09 | 0.03 | 0.01 |
| XCEM20260618C00047000 | 47.00 | 3.90 | 6.40 | 0.00 | 0 | 0 | 74.63% | 0.80 | 0.04 | -0.08 | 0.03 | 0.01 |
| XCEM20260618C00048000 | 48.00 | 2.90 | 5.50 | 0.00 | 0 | 0 | 69.35% | 0.77 | 0.04 | -0.08 | 0.03 | 0.01 |
| XCEM20260618C00049000 | 49.00 | 2.00 | 4.60 | 0.00 | 0 | 0 | 63.46% | 0.73 | 0.05 | -0.08 | 0.03 | 0.01 |
| XCEM20260618C00050000 | 50.00 | 1.10 | 3.90 | 0.00 | 0 | 0 | 62.40% | 0.68 | 0.06 | -0.09 | 0.04 | 0.01 |
| XCEM20260618C00051000 | 51.00 | 1.05 | 3.50 | 0.00 | 0 | 47 | 35.58% | 0.68 | 0.10 | -0.05 | 0.04 | 0.01 |
| XCEM20260618C00052000 | 52.00 | 0.25 | 2.90 | 0.00 | 0 | 0 | 30.51% | 0.57 | 0.13 | -0.05 | 0.04 | 0.01 |
| XCEM20260618C00053000 | 53.00 | 0.15 | 2.55 | 0.00 | 0 | 1 | 39.39% | 0.46 | 0.10 | -0.06 | 0.04 | 0.01 |
| XCEM20260618C00054000 | 54.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 43.49% | 0.38 | 0.09 | -0.06 | 0.04 | 0.01 |
| XCEM20260618C00055000 | 55.00 | 0.15 | 2.10 | 0.00 | 0 | 1 | 51.94% | 0.34 | 0.07 | -0.07 | 0.04 | 0.01 |
| XCEM20260618C00056000 | 56.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 56.84% | 0.30 | 0.06 | -0.07 | 0.04 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XCEM20260618P00027000 | 27.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 266.08% | -0.06 | 0.00 | -0.12 | 0.01 | -0.00 |
| XCEM20260618P00028000 | 28.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 253.97% | -0.07 | 0.00 | -0.12 | 0.01 | -0.00 |
| XCEM20260618P00029000 | 29.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 242.28% | -0.07 | 0.01 | -0.12 | 0.01 | -0.00 |
| XCEM20260618P00030000 | 30.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 230.97% | -0.07 | 0.01 | -0.12 | 0.01 | -0.00 |
| XCEM20260618P00031000 | 31.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 220.01% | -0.08 | 0.01 | -0.11 | 0.01 | -0.00 |
| XCEM20260618P00032000 | 32.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 209.37% | -0.08 | 0.01 | -0.11 | 0.02 | -0.00 |
| XCEM20260618P00033000 | 33.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 199.03% | -0.08 | 0.01 | -0.11 | 0.02 | -0.00 |
| XCEM20260618P00034000 | 34.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 188.96% | -0.09 | 0.01 | -0.11 | 0.02 | -0.00 |
| XCEM20260618P00035000 | 35.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 179.14% | -0.09 | 0.01 | -0.11 | 0.02 | -0.00 |
| XCEM20260618P00036000 | 36.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 170.96% | -0.10 | 0.01 | -0.11 | 0.02 | -0.00 |
| XCEM20260618P00037000 | 37.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 161.52% | -0.10 | 0.01 | -0.11 | 0.02 | -0.00 |
| XCEM20260618P00038000 | 38.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 152.27% | -0.11 | 0.01 | -0.10 | 0.02 | -0.00 |
| XCEM20260618P00039000 | 39.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 143.19% | -0.12 | 0.01 | -0.10 | 0.02 | -0.00 |
| XCEM20260618P00040000 | 40.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 134.26% | -0.12 | 0.01 | -0.10 | 0.02 | -0.00 |
| XCEM20260618P00041000 | 41.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 125.46% | -0.13 | 0.02 | -0.10 | 0.02 | -0.00 |
| XCEM20260618P00042000 | 42.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 117.87% | -0.14 | 0.02 | -0.10 | 0.02 | -0.00 |
| XCEM20260618P00043000 | 43.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 109.22% | -0.15 | 0.02 | -0.09 | 0.02 | -0.00 |
| XCEM20260618P00044000 | 44.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 99.65% | -0.16 | 0.02 | -0.09 | 0.03 | -0.00 |
| XCEM20260618P00045000 | 45.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 92.11% | -0.18 | 0.03 | -0.09 | 0.03 | -0.00 |
| XCEM20260618P00046000 | 46.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 83.57% | -0.19 | 0.03 | -0.08 | 0.03 | -0.00 |
| XCEM20260618P00047000 | 47.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 76.70% | -0.21 | 0.04 | -0.08 | 0.03 | -0.00 |
| XCEM20260618P00048000 | 48.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 68.75% | -0.24 | 0.04 | -0.08 | 0.03 | -0.01 |
| XCEM20260618P00049000 | 49.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 59.80% | -0.26 | 0.05 | -0.07 | 0.03 | -0.01 |
| XCEM20260618P00050000 | 50.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 52.66% | -0.31 | 0.06 | -0.07 | 0.04 | -0.01 |
| XCEM20260618P00051000 | 51.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 44.78% | -0.36 | 0.08 | -0.06 | 0.04 | -0.01 |
| XCEM20260618P00052000 | 52.00 | 0.05 | 2.65 | 0.00 | 0 | 0 | 37.64% | -0.44 | 0.10 | -0.06 | 0.04 | -0.01 |
| XCEM20260618P00053000 | 53.00 | 0.50 | 3.00 | 0.00 | 0 | 0 | 34.55% | -0.55 | 0.11 | -0.05 | 0.04 | -0.01 |
| XCEM20260618P00054000 | 54.00 | 1.20 | 3.70 | 0.00 | 0 | 0 | 36.31% | -0.65 | 0.10 | -0.05 | 0.04 | -0.01 |
| XCEM20260618P00055000 | 55.00 | 1.95 | 4.50 | 0.00 | 0 | 0 | 37.93% | -0.73 | 0.08 | -0.05 | 0.03 | -0.02 |
| XCEM20260618P00056000 | 56.00 | 2.85 | 5.40 | 0.00 | 0 | 0 | 41.68% | -0.77 | 0.07 | -0.04 | 0.03 | -0.02 |
