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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IEX20260618C00135000 | 135.00 | 80.10 | 84.00 | 0.00 | 0 | 0 | 126.66% | 0.98 | 0.00 | -0.08 | 0.02 | 0.05 |
| IEX20260618C00140000 | 140.00 | 75.00 | 79.00 | 0.00 | 0 | 0 | 115.47% | 0.98 | 0.00 | -0.07 | 0.02 | 0.05 |
| IEX20260618C00145000 | 145.00 | 70.10 | 74.00 | 0.00 | 0 | 0 | 109.18% | 0.98 | 0.00 | -0.08 | 0.02 | 0.05 |
| IEX20260618C00150000 | 150.00 | 65.00 | 69.00 | 0.00 | 0 | 0 | 98.77% | 0.98 | 0.00 | -0.07 | 0.02 | 0.06 |
| IEX20260618C00155000 | 155.00 | 60.00 | 64.00 | 0.00 | 0 | 0 | 90.80% | 0.98 | 0.00 | -0.07 | 0.02 | 0.06 |
| IEX20260618C00160000 | 160.00 | 55.10 | 59.00 | 0.00 | 0 | 0 | 92.83% | 0.96 | 0.00 | -0.11 | 0.04 | 0.06 |
| IEX20260618C00165000 | 165.00 | 49.20 | 54.00 | 0.00 | 0 | 0 | 114.67% | 0.91 | 0.00 | -0.28 | 0.07 | 0.06 |
| IEX20260618C00170000 | 170.00 | 45.20 | 49.00 | 0.00 | 0 | 0 | 75.59% | 0.96 | 0.00 | -0.10 | 0.04 | 0.06 |
| IEX20260618C00175000 | 175.00 | 40.20 | 44.00 | 0.00 | 0 | 0 | 78.02% | 0.93 | 0.00 | -0.15 | 0.06 | 0.06 |
| IEX20260618C00180000 | 180.00 | 35.20 | 39.00 | 0.00 | 0 | 0 | 65.44% | 0.93 | 0.00 | -0.12 | 0.05 | 0.06 |
| IEX20260618C00185000 | 185.00 | 30.30 | 34.50 | 0.00 | 0 | 0 | 60.09% | 0.92 | 0.01 | -0.13 | 0.06 | 0.06 |
| IEX20260618C00190000 | 190.00 | 25.40 | 29.50 | 0.00 | 0 | 0 | 54.24% | 0.90 | 0.01 | -0.14 | 0.07 | 0.06 |
| IEX20260618C00195000 | 195.00 | 20.50 | 25.00 | 0.00 | 0 | 0 | 48.49% | 0.88 | 0.01 | -0.15 | 0.09 | 0.06 |
| IEX20260618C00200000 | 200.00 | 16.00 | 20.50 | 0.00 | 0 | 0 | 44.94% | 0.83 | 0.01 | -0.17 | 0.11 | 0.06 |
| IEX20260618C00210000 | 210.00 | 8.20 | 10.60 | 0.00 | 0 | 192 | 34.03% | 0.69 | 0.02 | -0.18 | 0.15 | 0.05 |
| IEX20260618C00220000 | 220.00 | 2.20 | 6.60 | 0.00 | 0 | 572 | 33.49% | 0.43 | 0.03 | -0.20 | 0.17 | 0.03 |
| IEX20260618C00230000 | 230.00 | 0.00 | 3.10 | 0.00 | 0 | 141 | 29.08% | 0.16 | 0.02 | -0.10 | 0.10 | 0.01 |
| IEX20260618C00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 56.20% | 0.19 | 0.01 | -0.23 | 0.12 | 0.02 |
| IEX20260618C00250000 | 250.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 65.56% | 0.15 | 0.01 | -0.23 | 0.10 | 0.01 |
| IEX20260618C00260000 | 260.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 69.76% | 0.10 | 0.01 | -0.19 | 0.08 | 0.01 |
| IEX20260618C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 92.65% | 0.13 | 0.01 | -0.30 | 0.09 | 0.01 |
| IEX20260618C00280000 | 280.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 80.56% | 0.06 | 0.00 | -0.14 | 0.05 | 0.00 |
| IEX20260618C00290000 | 290.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 86.25% | 0.05 | 0.00 | -0.13 | 0.04 | 0.00 |
| IEX20260618C00300000 | 300.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 96.89% | 0.05 | 0.00 | -0.15 | 0.05 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IEX20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 178.55% | -0.06 | 0.00 | -0.33 | 0.05 | -0.01 |
| IEX20260618P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 167.40% | -0.07 | 0.00 | -0.33 | 0.06 | -0.01 |
| IEX20260618P00145000 | 145.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 124.13% | -0.04 | 0.00 | -0.15 | 0.04 | -0.00 |
| IEX20260618P00150000 | 150.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 122.15% | -0.05 | 0.00 | -0.18 | 0.04 | -0.00 |
| IEX20260618P00155000 | 155.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 103.37% | -0.04 | 0.00 | -0.13 | 0.04 | -0.00 |
| IEX20260618P00160000 | 160.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 100.59% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| IEX20260618P00165000 | 165.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 91.76% | -0.05 | 0.00 | -0.15 | 0.05 | -0.00 |
| IEX20260618P00170000 | 170.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 81.99% | -0.06 | 0.00 | -0.14 | 0.05 | -0.00 |
| IEX20260618P00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 96.90% | -0.11 | 0.00 | -0.28 | 0.08 | -0.01 |
| IEX20260618P00180000 | 180.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 72.43% | -0.09 | 0.01 | -0.17 | 0.07 | -0.01 |
| IEX20260618P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 78.25% | -0.14 | 0.01 | -0.26 | 0.09 | -0.01 |
| IEX20260618P00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 68.99% | -0.15 | 0.01 | -0.24 | 0.10 | -0.01 |
| IEX20260618P00195000 | 195.00 | 0.00 | 2.10 | 0.00 | 0 | 2 | 45.37% | -0.11 | 0.01 | -0.13 | 0.08 | -0.01 |
| IEX20260618P00200000 | 200.00 | 0.00 | 3.10 | 0.00 | 0 | 401 | 42.54% | -0.16 | 0.01 | -0.16 | 0.10 | -0.01 |
| IEX20260618P00210000 | 210.00 | 1.50 | 4.80 | 0.00 | 0 | 182 | 34.75% | -0.31 | 0.02 | -0.19 | 0.15 | -0.02 |
| IEX20260618P00220000 | 220.00 | 5.50 | 9.60 | 0.00 | 0 | 0 | 29.55% | -0.59 | 0.03 | -0.18 | 0.16 | -0.04 |
| IEX20260618P00230000 | 230.00 | 12.50 | 16.00 | 0.00 | 0 | 0 | 26.48% | -0.88 | 0.02 | -0.09 | 0.09 | -0.04 |
| IEX20260618P00240000 | 240.00 | 21.50 | 25.30 | 0.00 | 0 | 0 | 52.40% | -0.83 | 0.01 | -0.20 | 0.11 | -0.05 |
| IEX20260618P00250000 | 250.00 | 31.30 | 35.30 | 0.00 | 0 | 0 | 65.31% | -0.86 | 0.01 | -0.23 | 0.10 | -0.05 |
| IEX20260618P00260000 | 260.00 | 41.50 | 45.20 | 0.00 | 0 | 0 | 73.46% | -0.89 | 0.01 | -0.21 | 0.08 | -0.05 |
| IEX20260618P00270000 | 270.00 | 51.50 | 55.20 | 0.00 | 0 | 0 | 84.02% | -0.90 | 0.01 | -0.23 | 0.08 | -0.06 |
| IEX20260618P00280000 | 280.00 | 61.50 | 65.20 | 0.00 | 0 | 0 | 93.87% | -0.91 | 0.00 | -0.24 | 0.07 | -0.06 |
| IEX20260618P00290000 | 290.00 | 71.50 | 75.20 | 0.00 | 0 | 0 | 100.02% | -0.92 | 0.00 | -0.22 | 0.06 | -0.06 |
| IEX20260618P00300000 | 300.00 | 81.50 | 85.20 | 0.00 | 0 | 0 | 106.90% | -0.93 | 0.00 | -0.22 | 0.06 | -0.06 |
