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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZAP20260618P00020000 | 20.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 231.68% | -0.09 | 0.01 | -0.09 | 0.01 | -0.00 |
| ZAP20260618P00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 175.90% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| ZAP20260618P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 161.56% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| ZAP20260618P00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 147.76% | -0.08 | 0.01 | -0.05 | 0.01 | -0.00 |
| ZAP20260618P00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 134.41% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| ZAP20260618P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 121.46% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| ZAP20260618P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 108.83% | -0.10 | 0.02 | -0.04 | 0.01 | -0.00 |
| ZAP20260618P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 96.47% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| ZAP20260618P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 84.29% | -0.13 | 0.04 | -0.04 | 0.01 | -0.00 |
| ZAP20260618P00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 72.21% | -0.15 | 0.05 | -0.04 | 0.02 | -0.00 |
| ZAP20260618P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 60.10% | -0.17 | 0.06 | -0.04 | 0.02 | -0.00 |
| ZAP20260618P00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 47.78% | -0.20 | 0.09 | -0.03 | 0.02 | -0.00 |
| ZAP20260618P00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 34.89% | -0.26 | 0.14 | -0.03 | 0.02 | -0.00 |
| ZAP20260618P00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 22.44% | -0.40 | 0.26 | -0.02 | 0.03 | -0.01 |
| ZAP20260618P00034000 | 34.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 32.67% | -0.60 | 0.18 | -0.03 | 0.03 | -0.01 |
| ZAP20260618P00035000 | 35.00 | 0.35 | 3.00 | 0.00 | 0 | 0 | 15.37% | -0.94 | 0.11 | -0.00 | 0.01 | -0.01 |
| ZAP20260618P00036000 | 36.00 | 0.90 | 4.30 | 0.00 | 0 | 0 | 56.26% | -0.73 | 0.09 | -0.04 | 0.02 | -0.01 |
| ZAP20260618P00037000 | 37.00 | 2.10 | 4.80 | 0.00 | 0 | 0 | 33.01% | -0.94 | 0.05 | -0.01 | 0.01 | -0.01 |
| ZAP20260618P00038000 | 38.00 | 3.10 | 5.80 | 0.00 | 0 | 0 | 81.14% | -0.76 | 0.06 | -0.06 | 0.02 | -0.01 |
| ZAP20260618P00039000 | 39.00 | 4.10 | 6.80 | 0.00 | 0 | 0 | 90.21% | -0.78 | 0.05 | -0.06 | 0.02 | -0.01 |
| ZAP20260618P00040000 | 40.00 | 5.10 | 7.60 | 0.00 | 0 | 0 | 59.32% | -0.93 | 0.03 | -0.02 | 0.01 | -0.01 |
| ZAP20260618P00041000 | 41.00 | 6.40 | 8.40 | 0.00 | 0 | 0 | 43.65% | -0.98 | 0.01 | -0.00 | 0.00 | -0.02 |
| ZAP20260618P00042000 | 42.00 | 7.10 | 9.40 | 0.00 | 0 | 0 | 63.94% | -0.96 | 0.02 | -0.01 | 0.01 | -0.02 |
| ZAP20260618P00043000 | 43.00 | 8.10 | 10.60 | 0.00 | 0 | 0 | 83.72% | -0.92 | 0.02 | -0.02 | 0.01 | -0.02 |
| ZAP20260618P00044000 | 44.00 | 9.10 | 11.60 | 0.00 | 0 | 0 | 89.59% | -0.92 | 0.02 | -0.03 | 0.01 | -0.02 |
| ZAP20260618P00045000 | 45.00 | 10.50 | 12.80 | 0.00 | 0 | 0 | 80.04% | -0.96 | 0.01 | -0.01 | 0.00 | -0.02 |
| ZAP20260618P00046000 | 46.00 | 11.50 | 13.90 | 0.00 | 0 | 0 | 85.11% | -0.96 | 0.01 | -0.01 | 0.00 | -0.02 |
| ZAP20260618P00047000 | 47.00 | 12.50 | 14.80 | 0.00 | 0 | 0 | 74.45% | -0.98 | 0.01 | -0.00 | 0.00 | -0.02 |
| ZAP20260618P00048000 | 48.00 | 13.60 | 15.60 | 0.00 | 0 | 0 | 173.06% | -0.81 | 0.02 | -0.10 | 0.02 | -0.02 |
| ZAP20260618P00049000 | 49.00 | 14.50 | 16.80 | 0.00 | 0 | 0 | 83.82% | -0.98 | 0.01 | -0.00 | 0.00 | -0.02 |
| ZAP20260618P00050000 | 50.00 | 15.50 | 17.90 | 0.00 | 0 | 0 | 104.15% | -0.96 | 0.01 | -0.01 | 0.00 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZAP20260618C00020000 | 20.00 | 12.40 | 14.50 | 0.00 | 0 | 0 | 264.83% | 0.89 | 0.01 | -0.11 | 0.01 | 0.00 |
| ZAP20260618C00021000 | 21.00 | 11.10 | 13.50 | 0.00 | 0 | 0 | 245.82% | 0.88 | 0.01 | -0.11 | 0.01 | 0.00 |
| ZAP20260618C00022000 | 22.00 | 10.50 | 12.50 | 0.00 | 0 | 0 | 227.61% | 0.87 | 0.01 | -0.11 | 0.01 | 0.00 |
| ZAP20260618C00023000 | 23.00 | 9.60 | 12.00 | 0.00 | 0 | 0 | 150.77% | 0.92 | 0.02 | -0.05 | 0.01 | 0.00 |
| ZAP20260618C00024000 | 24.00 | 8.60 | 11.40 | 0.00 | 0 | 0 | 163.98% | 0.88 | 0.02 | -0.08 | 0.01 | 0.00 |
| ZAP20260618C00025000 | 25.00 | 7.60 | 10.40 | 0.00 | 0 | 0 | 149.22% | 0.87 | 0.02 | -0.07 | 0.01 | 0.01 |
| ZAP20260618C00026000 | 26.00 | 6.60 | 9.40 | 0.00 | 0 | 0 | 134.84% | 0.86 | 0.03 | -0.07 | 0.01 | 0.01 |
| ZAP20260618C00027000 | 27.00 | 5.60 | 8.40 | 0.00 | 0 | 0 | 120.76% | 0.85 | 0.03 | -0.07 | 0.02 | 0.01 |
| ZAP20260618C00028000 | 28.00 | 4.30 | 7.30 | 0.00 | 0 | 0 | 100.61% | 0.84 | 0.04 | -0.06 | 0.02 | 0.01 |
| ZAP20260618C00029000 | 29.00 | 2.75 | 6.00 | 0.00 | 0 | 0 | 81.18% | 0.84 | 0.05 | -0.05 | 0.02 | 0.01 |
| ZAP20260618C00030000 | 30.00 | 2.30 | 5.00 | 0.00 | 0 | 0 | 68.37% | 0.81 | 0.06 | -0.05 | 0.02 | 0.01 |
| ZAP20260618C00031000 | 31.00 | 1.05 | 4.00 | 0.00 | 0 | 0 | 29.45% | 0.95 | 0.12 | -0.01 | 0.01 | 0.00 |
| ZAP20260618C00032000 | 32.00 | 0.60 | 2.35 | 0.00 | 0 | 0 | 61.35% | 0.66 | 0.09 | -0.05 | 0.02 | 0.01 |
| ZAP20260618C00033000 | 33.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 30.68% | 0.59 | 0.20 | -0.03 | 0.03 | 0.01 |
| ZAP20260618C00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 24.39% | 0.36 | 0.24 | -0.02 | 0.02 | 0.00 |
| ZAP20260618C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 36.88% | 0.27 | 0.14 | -0.03 | 0.02 | 0.00 |
| ZAP20260618C00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 47.51% | 0.22 | 0.10 | -0.03 | 0.02 | 0.00 |
| ZAP20260618C00037000 | 37.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 57.07% | 0.19 | 0.07 | -0.04 | 0.02 | 0.00 |
| ZAP20260618C00038000 | 38.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 65.87% | 0.17 | 0.06 | -0.04 | 0.02 | 0.00 |
| ZAP20260618C00039000 | 39.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 74.09% | 0.16 | 0.05 | -0.04 | 0.02 | 0.00 |
| ZAP20260618C00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 81.82% | 0.15 | 0.04 | -0.04 | 0.02 | 0.00 |
| ZAP20260618C00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 89.15% | 0.14 | 0.04 | -0.05 | 0.01 | 0.00 |
| ZAP20260618C00042000 | 42.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 96.13% | 0.13 | 0.03 | -0.05 | 0.01 | 0.00 |
| ZAP20260618C00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 102.80% | 0.12 | 0.03 | -0.05 | 0.01 | 0.00 |
| ZAP20260618C00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 109.19% | 0.12 | 0.03 | -0.05 | 0.01 | 0.00 |
| ZAP20260618C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 115.32% | 0.11 | 0.03 | -0.05 | 0.01 | 0.00 |
| ZAP20260618C00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 121.23% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| ZAP20260618C00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 126.93% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| ZAP20260618C00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 132.44% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| ZAP20260618C00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 137.77% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| ZAP20260618C00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 142.93% | 0.10 | 0.02 | -0.06 | 0.01 | 0.00 |
