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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBIT20260608C00035000 | 35.00 | 1.19 | 1.61 | 1.47 | 324 | 1 | 53.87% | 0.72 | 0.16 | -0.09 | 0.01 | 0.00 |
| IBIT20260608C00035500 | 35.50 | 0.86 | 1.22 | 0.99 | 428 | 14 | 50.17% | 0.64 | 0.20 | -0.09 | 0.01 | 0.00 |
| IBIT20260608C00036000 | 36.00 | 0.65 | 0.68 | 0.66 | 1,085 | 11 | 46.05% | 0.54 | 0.23 | -0.09 | 0.02 | 0.00 |
| IBIT20260608C00036500 | 36.50 | 0.42 | 0.45 | 0.41 | 4,853 | 1 | 45.03% | 0.42 | 0.23 | -0.09 | 0.01 | 0.00 |
| IBIT20260608C00037000 | 37.00 | 0.26 | 0.29 | 0.29 | 3,179 | 989 | 44.59% | 0.31 | 0.21 | -0.08 | 0.01 | 0.00 |
| IBIT20260608C00037500 | 37.50 | 0.16 | 0.18 | 0.15 | 2,032 | 538 | 44.94% | 0.22 | 0.17 | -0.06 | 0.01 | 0.00 |
| IBIT20260608C00038000 | 38.00 | 0.09 | 0.12 | 0.10 | 3,054 | 1,463 | 45.47% | 0.15 | 0.13 | -0.05 | 0.01 | 0.00 |
| IBIT20260608C00038500 | 38.50 | 0.06 | 0.08 | 0.08 | 1,875 | 2,487 | 47.07% | 0.10 | 0.10 | -0.04 | 0.01 | 0.00 |
| IBIT20260608C00039000 | 39.00 | 0.03 | 0.05 | 0.06 | 1,859 | 1,862 | 49.65% | 0.07 | 0.07 | -0.03 | 0.01 | 0.00 |
| IBIT20260608C00039500 | 39.50 | 0.03 | 0.05 | 0.04 | 226 | 887 | 51.17% | 0.05 | 0.05 | -0.02 | 0.00 | 0.00 |
| IBIT20260608C00040000 | 40.00 | 0.03 | 0.04 | 0.04 | 913 | 2,282 | 55.39% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| IBIT20260608C00040500 | 40.50 | 0.02 | 0.04 | 0.03 | 46 | 199 | 57.32% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| IBIT20260608C00041000 | 41.00 | 0.02 | 0.03 | 0.02 | 80 | 654 | 62.34% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| IBIT20260608C00041500 | 41.50 | 0.01 | 0.03 | 0.02 | 153 | 1,114 | 64.94% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00042000 | 42.00 | 0.01 | 0.02 | 0.01 | 22 | 2,205 | 66.76% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00042500 | 42.50 | 0.00 | 0.03 | 0.02 | 6 | 1,896 | 74.16% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00043000 | 43.00 | 0.00 | 0.03 | 0.01 | 233 | 811 | 75.51% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00043500 | 43.50 | 0.00 | 0.03 | 0.01 | 455 | 464 | 79.75% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00044000 | 44.00 | 0.00 | 0.02 | 0.01 | 1,001 | 192 | 79.68% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00044500 | 44.50 | 0.00 | 0.01 | 0.01 | 119 | 223 | 77.22% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IBIT20260608C00045000 | 45.00 | 0.00 | 0.02 | 0.01 | 875 | 368 | 87.47% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00045500 | 45.50 | 0.00 | 0.01 | 0.01 | 8 | 88 | 84.42% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260608C00046000 | 46.00 | 0.00 | 0.01 | 0.01 | 9 | 129 | 87.94% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260608C00046500 | 46.50 | 0.00 | 0.02 | 0.01 | 6 | 23 | 98.67% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00047000 | 47.00 | 0.00 | 0.02 | 0.01 | 1 | 286 | 102.29% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00047500 | 47.50 | 0.00 | 0.02 | 0.00 | 0 | 38 | 105.85% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00048000 | 48.00 | 0.00 | 0.02 | 0.00 | 0 | 338 | 109.36% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00049000 | 49.00 | 0.00 | 0.02 | 0.00 | 0 | 120 | 116.22% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00050000 | 50.00 | 0.00 | 0.03 | 0.00 | 0 | 36 | 128.78% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00051000 | 51.00 | 0.00 | 0.02 | 0.00 | 0 | 27 | 129.38% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00052000 | 52.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 142.06% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00053000 | 53.00 | 0.00 | 0.03 | 0.03 | 1 | 0 | 148.44% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00054000 | 54.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 154.66% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00055000 | 55.00 | 0.00 | 0.03 | 0.03 | 1 | 0 | 160.73% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00056000 | 56.00 | 0.00 | 0.03 | 0.00 | 0 | 2 | 166.66% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| IBIT20260608C00057000 | 57.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 289.65% | 0.09 | 0.01 | -0.20 | 0.01 | 0.00 |
| IBIT20260608C00058000 | 58.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 297.63% | 0.09 | 0.01 | -0.20 | 0.01 | 0.00 |
| IBIT20260608C00059000 | 59.00 | 0.00 | 0.47 | 0.00 | 0 | 0 | 273.66% | 0.06 | 0.01 | -0.13 | 0.00 | 0.00 |
| IBIT20260608C00060000 | 60.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 313.01% | 0.09 | 0.01 | -0.20 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBIT20260608P00035000 | 35.00 | 0.32 | 0.36 | 0.33 | 1,846 | 3,271 | 49.04% | -0.26 | 0.18 | -0.08 | 0.01 | -0.00 |
| IBIT20260608P00035500 | 35.50 | 0.47 | 0.51 | 0.50 | 1,756 | 389 | 46.95% | -0.36 | 0.21 | -0.09 | 0.01 | -0.00 |
| IBIT20260608P00036000 | 36.00 | 0.68 | 0.72 | 0.70 | 1,134 | 2,206 | 45.99% | -0.46 | 0.23 | -0.09 | 0.02 | -0.00 |
| IBIT20260608P00036500 | 36.50 | 0.84 | 1.10 | 0.88 | 527 | 1,447 | 43.59% | -0.58 | 0.24 | -0.09 | 0.01 | -0.00 |
| IBIT20260608P00037000 | 37.00 | 1.10 | 1.46 | 1.15 | 1,484 | 3,710 | 38.72% | -0.72 | 0.23 | -0.06 | 0.01 | -0.00 |
| IBIT20260608P00037500 | 37.50 | 1.56 | 1.87 | 1.62 | 100 | 809 | 35.92% | -0.84 | 0.18 | -0.04 | 0.01 | -0.00 |
| IBIT20260608P00038000 | 38.00 | 1.96 | 2.31 | 2.33 | 6,322 | 17,832 | 33.57% | -0.93 | 0.12 | -0.02 | 0.01 | -0.00 |
| IBIT20260608P00038500 | 38.50 | 2.23 | 2.78 | 2.75 | 243 | 358 | 37.55% | -0.95 | 0.08 | -0.02 | 0.00 | -0.00 |
| IBIT20260608P00039000 | 39.00 | 2.86 | 3.30 | 2.96 | 496 | 2,392 | 51.39% | -0.92 | 0.08 | -0.03 | 0.01 | -0.00 |
| IBIT20260608P00039500 | 39.50 | 3.15 | 3.80 | 3.71 | 1,147 | 1,297 | 60.34% | -0.92 | 0.07 | -0.04 | 0.01 | -0.00 |
| IBIT20260608P00040000 | 40.00 | 3.65 | 4.25 | 3.95 | 909 | 1,371 | 54.51% | -0.96 | 0.04 | -0.02 | 0.00 | -0.00 |
| IBIT20260608P00040500 | 40.50 | 4.15 | 4.75 | 4.20 | 15 | 641 | 85.12% | -0.89 | 0.06 | -0.07 | 0.01 | -0.00 |
| IBIT20260608P00041000 | 41.00 | 4.65 | 5.25 | 4.80 | 20 | 710 | 72.75% | -0.95 | 0.04 | -0.03 | 0.00 | -0.00 |
| IBIT20260608P00041500 | 41.50 | 5.25 | 5.80 | 5.57 | 22 | 408 | 84.25% | -0.94 | 0.04 | -0.04 | 0.00 | -0.00 |
| IBIT20260608P00042000 | 42.00 | 5.65 | 6.25 | 5.74 | 2 | 153 | 83.49% | -0.95 | 0.03 | -0.03 | 0.00 | -0.00 |
| IBIT20260608P00042500 | 42.50 | 5.95 | 6.85 | 0.00 | 0 | 75 | 148.13% | -0.83 | 0.04 | -0.17 | 0.01 | -0.00 |
| IBIT20260608P00043000 | 43.00 | 6.50 | 7.35 | 6.56 | 4 | 41 | 84.43% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| IBIT20260608P00043500 | 43.50 | 7.15 | 7.85 | 0.00 | 0 | 49 | 111.61% | -0.94 | 0.03 | -0.06 | 0.00 | -0.00 |
| IBIT20260608P00044000 | 44.00 | 7.50 | 8.35 | 0.00 | 0 | 9 | 93.56% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| IBIT20260608P00044500 | 44.50 | 8.00 | 8.85 | 8.35 | 2 | 2 | 97.99% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| IBIT20260608P00045000 | 45.00 | 8.55 | 9.30 | 0.00 | 0 | 11 | 102.35% | -0.98 | 0.01 | -0.02 | 0.00 | -0.00 |
| IBIT20260608P00045500 | 45.50 | 9.00 | 9.85 | 0.00 | 0 | 8 | 106.63% | -0.98 | 0.01 | -0.02 | 0.00 | -0.00 |
| IBIT20260608P00046000 | 46.00 | 9.65 | 10.35 | 9.95 | 1 | 105 | 136.89% | -0.95 | 0.02 | -0.06 | 0.00 | -0.00 |
| IBIT20260608P00046500 | 46.50 | 10.15 | 10.85 | 10.40 | 1 | 0 | 141.67% | -0.95 | 0.02 | -0.06 | 0.00 | -0.00 |
| IBIT20260608P00047000 | 47.00 | 10.50 | 11.35 | 0.00 | 0 | 1 | 119.05% | -0.98 | 0.01 | -0.02 | 0.00 | -0.00 |
| IBIT20260608P00047500 | 47.50 | 10.95 | 11.85 | 0.00 | 0 | 0 | 209.69% | -0.87 | 0.03 | -0.20 | 0.01 | -0.00 |
| IBIT20260608P00048000 | 48.00 | 11.45 | 12.35 | 0.00 | 0 | 0 | 215.17% | -0.87 | 0.03 | -0.20 | 0.01 | -0.00 |
| IBIT20260608P00049000 | 49.00 | 12.45 | 13.35 | 0.00 | 0 | 0 | 225.86% | -0.88 | 0.02 | -0.20 | 0.01 | -0.00 |
| IBIT20260608P00050000 | 50.00 | 13.45 | 14.30 | 0.00 | 0 | 0 | 229.29% | -0.89 | 0.02 | -0.19 | 0.01 | -0.00 |
| IBIT20260608P00051000 | 51.00 | 14.45 | 15.35 | 0.00 | 0 | 0 | 246.16% | -0.88 | 0.02 | -0.21 | 0.01 | -0.00 |
| IBIT20260608P00052000 | 52.00 | 15.50 | 16.35 | 0.00 | 0 | 0 | 156.63% | -0.99 | 0.01 | -0.02 | 0.00 | -0.00 |
| IBIT20260608P00053000 | 53.00 | 16.45 | 17.35 | 0.00 | 0 | 0 | 265.21% | -0.89 | 0.02 | -0.21 | 0.01 | -0.00 |
| IBIT20260608P00054000 | 54.00 | 17.45 | 18.35 | 0.00 | 0 | 0 | 274.32% | -0.89 | 0.02 | -0.22 | 0.01 | -0.00 |
| IBIT20260608P00055000 | 55.00 | 18.50 | 19.30 | 0.00 | 0 | 0 | 275.59% | -0.90 | 0.02 | -0.20 | 0.01 | -0.00 |
| IBIT20260608P00056000 | 56.00 | 19.55 | 20.35 | 0.00 | 0 | 0 | 199.18% | -0.98 | 0.01 | -0.04 | 0.00 | -0.00 |
| IBIT20260608P00057000 | 57.00 | 20.45 | 21.35 | 0.00 | 0 | 0 | 300.19% | -0.90 | 0.02 | -0.22 | 0.01 | -0.00 |
| IBIT20260608P00058000 | 58.00 | 21.45 | 22.35 | 0.00 | 0 | 0 | 308.36% | -0.90 | 0.01 | -0.23 | 0.01 | -0.00 |
| IBIT20260608P00059000 | 59.00 | 22.45 | 23.35 | 0.00 | 0 | 0 | 316.34% | -0.90 | 0.01 | -0.23 | 0.01 | -0.00 |
| IBIT20260608P00060000 | 60.00 | 23.45 | 24.30 | 0.00 | 0 | 0 | 315.93% | -0.91 | 0.01 | -0.21 | 0.01 | -0.00 |
