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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IEFA20260618P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 187.10% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| IEFA20260618P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 162.94% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| IEFA20260618P00060000 | 60.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 169.06% | -0.06 | 0.00 | -0.13 | 0.02 | -0.00 |
| IEFA20260618P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 120.14% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| IEFA20260618P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 100.78% | -0.05 | 0.00 | -0.06 | 0.02 | -0.00 |
| IEFA20260618P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 82.39% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| IEFA20260618P00077000 | 77.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 75.25% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| IEFA20260618P00078000 | 78.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 71.71% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| IEFA20260618P00079000 | 79.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 68.20% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| IEFA20260618P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 51 | 64.71% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| IEFA20260618P00081000 | 81.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 61.22% | -0.07 | 0.01 | -0.05 | 0.03 | -0.00 |
| IEFA20260618P00082000 | 82.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 57.75% | -0.07 | 0.01 | -0.05 | 0.03 | -0.00 |
| IEFA20260618P00083000 | 83.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 54.29% | -0.08 | 0.01 | -0.05 | 0.03 | -0.00 |
| IEFA20260618P00084000 | 84.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 50.84% | -0.08 | 0.02 | -0.05 | 0.03 | -0.00 |
| IEFA20260618P00085000 | 85.00 | 0.00 | 0.50 | 0.00 | 0 | 234 | 42.83% | -0.07 | 0.02 | -0.04 | 0.03 | -0.00 |
| IEFA20260618P00086000 | 86.00 | 0.05 | 0.55 | 0.00 | 0 | 5 | 41.42% | -0.08 | 0.02 | -0.04 | 0.03 | -0.00 |
| IEFA20260618P00087000 | 87.00 | 0.00 | 0.95 | 0.00 | 0 | 2,668 | 43.31% | -0.12 | 0.02 | -0.06 | 0.04 | -0.00 |
| IEFA20260618P00088000 | 88.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 36.95% | -0.11 | 0.03 | -0.05 | 0.04 | -0.00 |
| IEFA20260618P00089000 | 89.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 33.43% | -0.12 | 0.03 | -0.04 | 0.04 | -0.00 |
| IEFA20260618P00090000 | 90.00 | 0.00 | 0.80 | 0.00 | 0 | 21 | 31.09% | -0.14 | 0.04 | -0.05 | 0.04 | -0.01 |
| IEFA20260618P00091000 | 91.00 | 0.05 | 0.80 | 0.00 | 0 | 21 | 27.38% | -0.16 | 0.05 | -0.04 | 0.05 | -0.01 |
| IEFA20260618P00092000 | 92.00 | 0.00 | 0.85 | 0.00 | 0 | 10 | 24.60% | -0.18 | 0.06 | -0.04 | 0.05 | -0.01 |
| IEFA20260618P00093000 | 93.00 | 0.10 | 0.50 | 0.00 | 0 | 14 | 17.69% | -0.18 | 0.08 | -0.03 | 0.05 | -0.01 |
| IEFA20260618P00094000 | 94.00 | 0.00 | 2.70 | 0.00 | 0 | 1 | 29.57% | -0.35 | 0.07 | -0.07 | 0.07 | -0.01 |
| IEFA20260618P00095000 | 95.00 | 0.40 | 1.15 | 0.00 | 0 | 5 | 16.04% | -0.37 | 0.12 | -0.04 | 0.07 | -0.01 |
| IEFA20260618P00096000 | 96.00 | 0.05 | 2.45 | 1.25 | 1 | 4 | 16.45% | -0.49 | 0.13 | -0.04 | 0.08 | -0.02 |
| IEFA20260618P00097000 | 97.00 | 0.35 | 3.00 | 0.00 | 0 | 13 | 14.36% | -0.64 | 0.14 | -0.04 | 0.07 | -0.02 |
| IEFA20260618P00098000 | 98.00 | 0.75 | 3.50 | 0.00 | 0 | 0 | 14.09% | -0.77 | 0.11 | -0.03 | 0.06 | -0.03 |
| IEFA20260618P00100000 | 100.00 | 2.30 | 4.70 | 0.00 | 0 | 12 | 34.08% | -0.71 | 0.05 | -0.08 | 0.06 | -0.03 |
| IEFA20260618P00105000 | 105.00 | 6.40 | 10.00 | 0.00 | 0 | 52 | 50.53% | -0.80 | 0.03 | -0.09 | 0.05 | -0.03 |
| IEFA20260618P00110000 | 110.00 | 11.40 | 14.70 | 0.00 | 0 | 216 | 72.15% | -0.81 | 0.02 | -0.13 | 0.05 | -0.04 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IEFA20260618C00050000 | 50.00 | 46.30 | 49.30 | 0.00 | 0 | 31 | 277.54% | 0.94 | 0.00 | -0.23 | 0.02 | 0.01 |
| IEFA20260618C00055000 | 55.00 | 41.30 | 44.30 | 0.00 | 0 | 1 | 244.43% | 0.94 | 0.00 | -0.22 | 0.02 | 0.01 |
| IEFA20260618C00060000 | 60.00 | 36.30 | 39.30 | 0.00 | 0 | 0 | 214.26% | 0.93 | 0.00 | -0.21 | 0.02 | 0.01 |
| IEFA20260618C00065000 | 65.00 | 31.30 | 34.30 | 0.00 | 0 | 7 | 186.29% | 0.92 | 0.00 | -0.21 | 0.03 | 0.01 |
| IEFA20260618C00070000 | 70.00 | 26.30 | 29.30 | 0.00 | 0 | 7 | 159.98% | 0.90 | 0.01 | -0.20 | 0.03 | 0.01 |
| IEFA20260618C00075000 | 75.00 | 21.40 | 24.20 | 0.00 | 0 | 3 | 132.16% | 0.89 | 0.01 | -0.18 | 0.03 | 0.01 |
| IEFA20260618C00077000 | 77.00 | 19.80 | 21.90 | 0.00 | 0 | 0 | 113.55% | 0.90 | 0.01 | -0.15 | 0.03 | 0.01 |
| IEFA20260618C00078000 | 78.00 | 18.10 | 22.00 | 0.00 | 0 | 0 | 138.33% | 0.85 | 0.01 | -0.24 | 0.04 | 0.01 |
| IEFA20260618C00079000 | 79.00 | 17.80 | 20.00 | 0.00 | 0 | 1 | 101.42% | 0.90 | 0.01 | -0.14 | 0.03 | 0.01 |
| IEFA20260618C00080000 | 80.00 | 16.70 | 19.10 | 0.00 | 0 | 0 | 105.93% | 0.88 | 0.01 | -0.16 | 0.04 | 0.01 |
| IEFA20260618C00081000 | 81.00 | 15.10 | 19.00 | 0.00 | 0 | 3 | 123.02% | 0.83 | 0.01 | -0.23 | 0.04 | 0.01 |
| IEFA20260618C00082000 | 82.00 | 14.10 | 18.00 | 0.00 | 0 | 2 | 117.97% | 0.82 | 0.01 | -0.23 | 0.05 | 0.01 |
| IEFA20260618C00083000 | 83.00 | 13.70 | 16.10 | 0.00 | 0 | 0 | 92.34% | 0.86 | 0.01 | -0.16 | 0.04 | 0.01 |
| IEFA20260618C00084000 | 84.00 | 12.10 | 16.00 | 0.00 | 0 | 121 | 107.94% | 0.81 | 0.01 | -0.22 | 0.05 | 0.02 |
| IEFA20260618C00085000 | 85.00 | 11.10 | 14.10 | 0.00 | 0 | 0 | 83.36% | 0.85 | 0.02 | -0.15 | 0.04 | 0.01 |
| IEFA20260618C00086000 | 86.00 | 10.10 | 14.00 | 0.00 | 0 | 1 | 97.84% | 0.79 | 0.02 | -0.21 | 0.05 | 0.01 |
| IEFA20260618C00087000 | 87.00 | 10.10 | 12.50 | 0.00 | 0 | 2 | 51.52% | 0.93 | 0.02 | -0.07 | 0.02 | 0.01 |
| IEFA20260618C00088000 | 88.00 | 9.00 | 11.00 | 0.00 | 0 | 0 | 67.61% | 0.83 | 0.02 | -0.13 | 0.04 | 0.01 |
| IEFA20260618C00089000 | 89.00 | 7.20 | 11.00 | 0.00 | 0 | 13 | 82.48% | 0.76 | 0.02 | -0.19 | 0.06 | 0.02 |
| IEFA20260618C00090000 | 90.00 | 6.50 | 9.30 | 0.00 | 0 | 2 | 64.53% | 0.79 | 0.03 | -0.14 | 0.05 | 0.01 |
| IEFA20260618C00091000 | 91.00 | 6.20 | 7.80 | 0.00 | 0 | 5 | 49.79% | 0.82 | 0.03 | -0.11 | 0.05 | 0.01 |
| IEFA20260618C00092000 | 92.00 | 5.20 | 6.90 | 0.00 | 0 | 2 | 47.27% | 0.79 | 0.04 | -0.11 | 0.05 | 0.01 |
| IEFA20260618C00093000 | 93.00 | 4.20 | 5.80 | 0.00 | 0 | 18 | 40.64% | 0.78 | 0.05 | -0.10 | 0.05 | 0.01 |
| IEFA20260618C00094000 | 94.00 | 3.30 | 5.00 | 0.00 | 0 | 3 | 19.38% | 0.95 | 0.08 | -0.04 | 0.02 | 0.00 |
| IEFA20260618C00095000 | 95.00 | 2.50 | 3.70 | 0.00 | 0 | 29 | 29.18% | 0.74 | 0.07 | -0.08 | 0.05 | 0.01 |
| IEFA20260618C00096000 | 96.00 | 2.15 | 2.80 | 0.00 | 0 | 4 | 21.89% | 0.72 | 0.10 | -0.06 | 0.05 | 0.01 |
| IEFA20260618C00097000 | 97.00 | 1.20 | 1.95 | 0.00 | 0 | 119 | 16.38% | 0.65 | 0.15 | -0.05 | 0.06 | 0.01 |
| IEFA20260618C00098000 | 98.00 | 0.05 | 1.35 | 0.00 | 0 | 32 | 11.62% | 0.49 | 0.23 | -0.04 | 0.06 | 0.01 |
| IEFA20260618C00100000 | 100.00 | 0.10 | 0.75 | 0.07 | 2 | 153 | 16.29% | 0.22 | 0.11 | -0.04 | 0.05 | 0.00 |
| IEFA20260618C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 34.86% | 0.13 | 0.03 | -0.05 | 0.04 | 0.00 |
| IEFA20260618C00110000 | 110.00 | 0.00 | 0.25 | 0.00 | 0 | 18 | 38.60% | 0.05 | 0.01 | -0.03 | 0.02 | 0.00 |
