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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IEZ20260618P00019000 | 19.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 193.80% | -0.07 | 0.01 | -0.06 | 0.01 | -0.00 |
| IEZ20260618P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 171.50% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| IEZ20260618P00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 156.19% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| IEZ20260618P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 141.44% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| IEZ20260618P00023000 | 23.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 131.99% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| IEZ20260618P00024000 | 24.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 119.94% | -0.11 | 0.03 | -0.05 | 0.01 | -0.00 |
| IEZ20260618P00025000 | 25.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 105.90% | -0.13 | 0.03 | -0.05 | 0.01 | -0.00 |
| IEZ20260618P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 86.49% | -0.13 | 0.04 | -0.04 | 0.01 | -0.00 |
| IEZ20260618P00027000 | 27.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 80.03% | -0.17 | 0.05 | -0.04 | 0.02 | -0.00 |
| IEZ20260618P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 60.04% | -0.18 | 0.07 | -0.03 | 0.02 | -0.00 |
| IEZ20260618P00029000 | 29.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 55.80% | -0.25 | 0.09 | -0.04 | 0.02 | -0.00 |
| IEZ20260618P00030000 | 30.00 | 0.00 | 1.25 | 0.00 | 0 | 48 | 45.93% | -0.34 | 0.13 | -0.04 | 0.02 | -0.00 |
| IEZ20260618P00031000 | 31.00 | 0.25 | 1.60 | 0.00 | 0 | 0 | 37.69% | -0.48 | 0.17 | -0.03 | 0.02 | -0.01 |
| IEZ20260618P00032000 | 32.00 | 1.00 | 2.10 | 0.00 | 0 | 11 | 38.71% | -0.64 | 0.15 | -0.03 | 0.02 | -0.01 |
| IEZ20260618P00033000 | 33.00 | 1.70 | 2.90 | 0.00 | 0 | 0 | 38.94% | -0.78 | 0.12 | -0.02 | 0.02 | -0.01 |
| IEZ20260618P00034000 | 34.00 | 1.90 | 3.80 | 0.00 | 0 | 2 | 42.59% | -0.85 | 0.09 | -0.02 | 0.01 | -0.01 |
| IEZ20260618P00035000 | 35.00 | 3.50 | 4.70 | 0.00 | 0 | 0 | 41.90% | -0.91 | 0.05 | -0.01 | 0.01 | -0.01 |
| IEZ20260618P00036000 | 36.00 | 4.30 | 5.60 | 0.00 | 0 | 0 | 41.23% | -0.95 | 0.03 | -0.01 | 0.00 | -0.01 |
| IEZ20260618P00037000 | 37.00 | 5.40 | 6.70 | 0.00 | 0 | 0 | 47.66% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| IEZ20260618P00038000 | 38.00 | 6.40 | 7.70 | 0.00 | 0 | 0 | 53.85% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| IEZ20260618P00039000 | 39.00 | 7.30 | 8.60 | 0.00 | 0 | 0 | 112.81% | -0.81 | 0.04 | -0.06 | 0.02 | -0.01 |
| IEZ20260618P00040000 | 40.00 | 8.30 | 9.70 | 0.00 | 0 | 0 | 127.04% | -0.81 | 0.03 | -0.07 | 0.02 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IEZ20260618C00019000 | 19.00 | 11.50 | 12.60 | 0.00 | 0 | 0 | 197.37% | 0.94 | 0.01 | -0.06 | 0.01 | 0.00 |
| IEZ20260618C00020000 | 20.00 | 10.50 | 11.60 | 0.00 | 0 | 0 | 181.00% | 0.93 | 0.01 | -0.06 | 0.01 | 0.00 |
| IEZ20260618C00021000 | 21.00 | 9.40 | 10.70 | 0.00 | 0 | 0 | 176.80% | 0.91 | 0.02 | -0.07 | 0.01 | 0.00 |
| IEZ20260618C00022000 | 22.00 | 8.50 | 9.60 | 0.00 | 0 | 0 | 150.22% | 0.92 | 0.02 | -0.06 | 0.01 | 0.00 |
| IEZ20260618C00023000 | 23.00 | 7.50 | 8.60 | 0.00 | 0 | 0 | 135.64% | 0.91 | 0.02 | -0.06 | 0.01 | 0.00 |
| IEZ20260618C00024000 | 24.00 | 6.40 | 7.60 | 0.00 | 0 | 0 | 121.49% | 0.90 | 0.03 | -0.05 | 0.01 | 0.00 |
| IEZ20260618C00025000 | 25.00 | 5.50 | 6.70 | 0.00 | 0 | 0 | 116.20% | 0.87 | 0.03 | -0.06 | 0.01 | 0.00 |
| IEZ20260618C00026000 | 26.00 | 4.40 | 5.70 | 0.00 | 0 | 0 | 94.06% | 0.87 | 0.04 | -0.05 | 0.01 | 0.00 |
| IEZ20260618C00027000 | 27.00 | 3.60 | 4.70 | 4.25 | 1 | 0 | 80.57% | 0.85 | 0.06 | -0.05 | 0.01 | 0.00 |
| IEZ20260618C00028000 | 28.00 | 2.60 | 3.70 | 0.00 | 0 | 0 | 73.57% | 0.81 | 0.07 | -0.05 | 0.02 | 0.00 |
| IEZ20260618C00029000 | 29.00 | 1.70 | 2.85 | 0.00 | 0 | 0 | 67.18% | 0.74 | 0.09 | -0.05 | 0.02 | 0.00 |
| IEZ20260618C00030000 | 30.00 | 0.85 | 2.15 | 0.00 | 0 | 87 | 33.28% | 0.77 | 0.20 | -0.03 | 0.02 | 0.00 |
| IEZ20260618C00031000 | 31.00 | 0.15 | 1.60 | 0.00 | 0 | 0 | 34.15% | 0.55 | 0.21 | -0.03 | 0.02 | 0.00 |
| IEZ20260618C00032000 | 32.00 | 0.20 | 0.95 | 0.00 | 0 | 7 | 40.75% | 0.38 | 0.16 | -0.04 | 0.02 | 0.00 |
| IEZ20260618C00033000 | 33.00 | 0.00 | 1.05 | 0.00 | 0 | 3 | 50.99% | 0.29 | 0.11 | -0.04 | 0.02 | 0.00 |
| IEZ20260618C00034000 | 34.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 60.04% | 0.24 | 0.09 | -0.04 | 0.02 | 0.00 |
| IEZ20260618C00035000 | 35.00 | 0.00 | 0.90 | 0.00 | 0 | 52 | 68.96% | 0.21 | 0.07 | -0.04 | 0.02 | 0.00 |
| IEZ20260618C00036000 | 36.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 76.86% | 0.18 | 0.06 | -0.04 | 0.02 | 0.00 |
| IEZ20260618C00037000 | 37.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 85.60% | 0.17 | 0.05 | -0.05 | 0.02 | 0.00 |
| IEZ20260618C00038000 | 38.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 93.82% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
| IEZ20260618C00039000 | 39.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 101.60% | 0.15 | 0.04 | -0.05 | 0.01 | 0.00 |
| IEZ20260618C00040000 | 40.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 109.00% | 0.14 | 0.03 | -0.05 | 0.01 | 0.00 |
