Scadenza
June 18, 2026
July 17, 2026
September 18, 2026
December 18, 2026
Lista
Straddle
5 Strikes +/-
Near the Money
20 Strikes +/-
Mostra tutto
Puts
per la data del mercato June 05, 2026
Contratto
Strike
Bid
Ask
Ultimo
Volume
Posizioni aperte
Volatilità implicita
Delta
Gamma
Theta
Vega
Rho
IRE20260618P00001000
1.00
0.00
0.05
0.00
0
3
758.34%
-0.00
0.00
-0.01
0.00
0.00
IRE20260618P00001000
1.00
0.00
0.45
0.00
0
15
839.14%
-0.03
0.00
-0.09
0.00
-0.00
IRE20260618P00002000
2.00
0.00
0.10
0.00
0
26
639.86%
-0.00
0.00
-0.01
0.00
-0.00
IRE20260618P00002000
2.00
0.00
0.45
0.00
0
32
539.80%
-0.05
0.00
-0.10
0.01
-0.00
IRE20260618P00003000
3.00
0.00
1.00
0.00
0
3
841.88%
-0.02
0.00
-0.06
0.00
-0.00
IRE20260618P00003000
3.00
0.00
0.50
0.00
0
32
367.59%
-0.08
0.01
-0.10
0.01
-0.00
IRE20260618P00004000
4.00
0.00
1.00
0.00
0
3
726.48%
-0.02
0.00
-0.07
0.00
-0.00
IRE20260618P00004000
4.00
0.00
0.65
0.20
10
155
248.60%
-0.12
0.02
-0.09
0.01
-0.00
IRE20260618P00005000
5.00
0.20
0.90
0.00
0
57
245.81%
-0.24
0.03
-0.14
0.01
-0.00
IRE20260618P00005000
5.00
0.00
0.25
0.00
0
1
634.00%
-0.03
0.00
-0.07
0.00
-0.00
IRE20260618P00006000
6.00
0.00
1.05
0.00
0
6
561.89%
-0.03
0.00
-0.07
0.00
-0.00
IRE20260618P00006000
6.00
0.45
1.30
0.00
0
83
252.08%
-0.38
0.03
-0.17
0.02
-0.00
IRE20260618P00007000
7.00
1.05
1.85
0.00
0
129
238.37%
-0.51
0.03
-0.17
0.02
-0.01
IRE20260618P00007000
7.00
0.00
1.05
0.00
0
1
502.90%
-0.04
0.00
-0.07
0.00
-0.00
IRE20260618P00008000
8.00
1.75
2.60
0.00
0
64
250.67%
-0.61
0.03
-0.17
0.02
-0.01
IRE20260618P00008000
8.00
0.00
1.05
0.00
0
14
459.07%
-0.04
0.00
-0.07
0.00
-0.00
IRE20260618P00009000
9.00
0.00
1.05
0.00
0
28
415.27%
-0.05
0.00
-0.07
0.00
-0.00
IRE20260618P00009000
9.00
2.60
3.50
0.00
0
37
245.46%
-0.70
0.03
-0.15
0.02
-0.01
IRE20260618P00010000
10.00
3.40
4.30
0.00
0
12
220.39%
-0.81
0.02
-0.10
0.01
-0.01
IRE20260618P00010000
10.00
0.00
0.40
0.00
0
19
297.91%
-0.03
0.00
-0.04
0.00
-0.00
IRE20260618P00011000
11.00
0.00
1.15
0.00
0
16
350.95%
-0.06
0.01
-0.08
0.01
-0.00
IRE20260618P00011000
11.00
4.20
5.20
0.00
0
14
247.77%
-0.82
0.02
-0.10
0.01
-0.01
IRE20260618P00012000
12.00
0.20
0.80
0.30
1
35
292.70%
-0.06
0.01
-0.06
0.01
-0.00
IRE20260618P00012000
12.00
5.30
6.20
0.00
0
16
228.03%
-0.89
0.01
-0.06
0.01
-0.02
IRE20260618P00013000
13.00
6.30
7.20
0.00
0
0
248.13%
-0.89
0.01
-0.06
0.01
-0.02
IRE20260618P00013000
13.00
0.00
0.90
0.00
0
132
269.39%
-0.07
0.01
-0.06
0.01
-0.00
IRE20260618P00014000
14.00
7.20
8.10
0.00
0
34
312.94%
-0.84
0.01
-0.12
0.01
-0.02
IRE20260618P00014000
14.00
0.45
0.95
0.68
5
333
265.42%
-0.08
0.01
-0.07
0.01
-0.00
IRE20260618P00015000
15.00
8.10
9.10
0.00
0
3
283.19%
-0.90
0.01
-0.07
0.01
-0.02
IRE20260618P00015000
15.00
0.55
1.10
0.56
24
210
266.87%
-0.11
0.01
-0.09
0.01
-0.00
IRE20260618P00016000
16.00
0.15
1.20
0.80
7
132
224.12%
-0.11
0.02
-0.08
0.01
-0.00
IRE20260618P00016000
16.00
9.20
10.10
0.00
0
6
263.08%
-0.93
0.01
-0.04
0.00
-0.02
IRE20260618P00017000
17.00
10.20
11.10
0.00
0
0
313.15%
-0.90
0.01
-0.07
0.01
-0.02
IRE20260618P00017000
17.00
0.65
1.20
1.18
7
356
248.96%
-0.15
0.02
-0.11
0.01
-0.00
IRE20260618P00018000
18.00
0.95
2.05
1.75
34
102
257.83%
-0.19
0.02
-0.13
0.01
-0.00
IRE20260618P00018000
18.00
11.10
12.20
12.42
1
0
326.67%
-0.90
0.01
-0.07
0.01
-0.03
IRE20260618P00019000
19.00
0.95
2.25
1.90
14
326
238.15%
-0.21
0.03
-0.12
0.01
-0.00
IRE20260618P00019000
19.00
12.20
13.20
0.00
0
0
339.37%
-0.90
0.01
-0.08
0.01
-0.03
IRE20260618P00020000
20.00
13.10
14.10
0.00
0
5
351.35%
-0.90
0.01
-0.08
0.01
-0.03
IRE20260618P00020000
20.00
1.25
2.55
2.50
78
399
239.01%
-0.24
0.03
-0.14
0.01
-0.00
IRE20260618P00021000
21.00
1.80
2.95
2.80
1
68
229.05%
-0.28
0.03
-0.14
0.02
-0.00
IRE20260618P00021000
21.00
14.20
15.10
0.00
0
10
362.70%
-0.90
0.01
-0.08
0.01
-0.03
IRE20260618P00022000
22.00
2.10
3.50
2.60
84
109
246.31%
-0.31
0.03
-0.16
0.02
-0.00
IRE20260618P00022000
22.00
15.10
16.10
0.00
0
0
336.19%
-0.93
0.01
-0.05
0.00
-0.03
IRE20260618P00023000
23.00
16.20
17.00
0.00
0
0
346.36%
-0.93
0.01
-0.05
0.00
-0.03
IRE20260618P00023000
23.00
2.55
3.60
3.10
35
119
240.93%
-0.35
0.03
-0.16
0.02
-0.00
IRE20260618P00024000
24.00
2.60
4.50
4.05
117
91
238.00%
-0.38
0.03
-0.17
0.02
-0.00
IRE20260618P00024000
24.00
17.20
18.00
0.00
0
0
356.10%
-0.93
0.01
-0.05
0.00
-0.03
IRE20260618P00025000
25.00
3.60
4.20
4.40
74
748
222.24%
-0.42
0.04
-0.16
0.02
-0.01
IRE20260618P00025000
25.00
18.20
19.00
0.00
0
0
402.87%
-0.91
0.01
-0.08
0.01
-0.04
IRE20260618P00026000
26.00
19.00
20.00
0.00
0
10
411.84%
-0.91
0.01
-0.09
0.01
-0.04
IRE20260618P00026000
26.00
4.30
4.90
4.50
1
97
232.15%
-0.45
0.04
-0.17
0.02
-0.01
IRE20260618P00027000
27.00
4.60
6.10
5.70
51
138
229.31%
-0.49
0.04
-0.17
0.02
-0.01
IRE20260618P00028000
28.00
5.30
6.90
6.25
31
336
227.51%
-0.52
0.04
-0.16
0.02
-0.01
IRE20260618P00029000
29.00
6.00
7.50
8.40
12
124
224.10%
-0.56
0.04
-0.16
0.02
-0.01
IRE20260618P00030000
30.00
6.80
8.10
8.20
167
644
230.26%
-0.58
0.03
-0.16
0.02
-0.01
IRE20260618P00031000
31.00
7.40
9.00
9.12
3
31
226.72%
-0.61
0.03
-0.15
0.02
-0.01
IRE20260618P00032000
32.00
8.10
9.70
9.52
14
43
233.39%
-0.63
0.03
-0.15
0.02
-0.01
IRE20260618P00033000
33.00
9.00
10.50
9.59
3
57
233.21%
-0.66
0.03
-0.15
0.02
-0.01
IRE20260618P00034000
34.00
9.70
11.30
0.00
0
33
231.87%
-0.68
0.03
-0.14
0.02
-0.01
IRE20260618P00035000
35.00
10.50
12.30
9.13
1
100
232.57%
-0.70
0.03
-0.14
0.02
-0.01
IRE20260618P00036000
36.00
11.30
13.00
0.00
0
25
228.94%
-0.73
0.03
-0.13
0.01
-0.01
IRE20260618P00037000
37.00
12.40
14.00
13.20
2
72
234.54%
-0.74
0.03
-0.13
0.01
-0.01
IRE20260618P00038000
38.00
13.20
14.80
0.00
0
6
228.73%
-0.77
0.03
-0.12
0.01
-0.01
IRE20260618P00039000
39.00
14.10
15.70
14.40
2
101
233.03%
-0.78
0.02
-0.11
0.01
-0.01
IRE20260618P00040000
40.00
14.90
16.70
0.00
0
117
232.88%
-0.79
0.02
-0.11
0.01
-0.01
IRE20260618P00041000
41.00
15.90
17.50
0.00
0
2
231.91%
-0.81
0.02
-0.10
0.01
-0.01
IRE20260618P00042000
42.00
16.90
18.50
0.00
0
17
230.06%
-0.82
0.02
-0.09
0.01
-0.01
IRE20260618P00043000
43.00
17.80
19.40
0.00
0
0
232.06%
-0.83
0.02
-0.09
0.01
-0.01
IRE20260618P00044000
44.00
18.80
20.40
0.00
0
1
243.19%
-0.83
0.02
-0.10
0.01
-0.01
IRE20260618P00045000
45.00
19.70
21.30
0.00
0
21
239.71%
-0.85
0.02
-0.09
0.01
-0.02
IRE20260618P00046000
46.00
20.70
22.20
0.00
0
0
245.68%
-0.85
0.02
-0.09
0.01
-0.02
IRE20260618P00047000
47.00
21.60
23.20
0.00
0
0
240.80%
-0.86
0.02
-0.08
0.01
-0.02
IRE20260618P00048000
48.00
22.60
24.20
0.00
0
0
240.57%
-0.87
0.02
-0.07
0.01
-0.02
IRE20260618P00049000
49.00
23.60
24.90
0.00
0
0
245.90%
-0.87
0.02
-0.07
0.01
-0.02
IRE20260618P00050000
50.00
24.50
26.10
0.00
0
1
251.09%
-0.87
0.01
-0.08
0.01
-0.02
IRE20260618P00051000
51.00
25.50
27.00
0.00
0
0
219.87%
-0.92
0.01
-0.04
0.01
-0.02
IRE20260618P00052000
52.00
25.80
28.00
0.00
0
77
248.13%
-0.89
0.01
-0.06
0.01
-0.02
IRE20260618P00053000
53.00
27.20
29.00
0.00
0
0
252.85%
-0.89
0.01
-0.06
0.01
-0.02
IRE20260618P00054000
54.00
28.10
29.90
0.00
0
0
233.52%
-0.92
0.01
-0.04
0.01
-0.02
IRE20260618P00055000
55.00
29.30
30.90
0.00
0
0
237.88%
-0.92
0.01
-0.04
0.01
-0.02
IRE20260618P00056000
56.00
30.20
32.00
0.00
0
0
242.15%
-0.92
0.01
-0.04
0.01
-0.02
IRE20260618P00057000
57.00
31.10
32.80
0.00
0
0
255.25%
-0.91
0.01
-0.05
0.01
-0.02
IRE20260618P00058000
58.00
32.20
33.80
0.00
0
0
259.40%
-0.91
0.01
-0.05
0.01
-0.02
IRE20260618P00059000
59.00
33.10
34.90
0.00
0
0
254.45%
-0.92
0.01
-0.04
0.01
-0.02
IRE20260618P00060000
60.00
34.10
35.90
0.00
0
0
236.07%
-0.94
0.01
-0.03
0.00
-0.02
Calls
per la data del mercato June 05, 2026
Contratto
Strike
Bid
Ask
Ultimo
Volume
Posizioni aperte
Volatilità implicita
Delta
Gamma
Theta
Vega
Rho
IRE20260618C00001000
1.00
23.50
25.70
0.00
0
0
0.00%
0.00
0.00
0.00
0.00
0.00
IRE20260618C00001000
1.00
5.00
6.00
0.00
0
35
0.00%
0.00
0.00
0.00
0.00
0.00
IRE20260618C00002000
2.00
3.90
4.90
0.00
0
47
610.55%
0.93
0.00
-0.14
0.01
0.00
IRE20260618C00002000
2.00
22.50
24.70
0.00
0
0
0.00%
0.00
0.00
0.00
0.00
0.00
IRE20260618C00003000
3.00
3.00
3.90
0.00
0
10
420.47%
0.90
0.01
-0.14
0.01
0.00
IRE20260618C00003000
3.00
21.50
23.70
0.00
0
0
0.00%
0.00
0.00
0.00
0.00
0.00
IRE20260618C00004000
4.00
2.20
3.10
0.00
0
25
236.47%
0.89
0.02
-0.09
0.01
0.00
IRE20260618C00004000
4.00
20.50
22.70
0.00
0
0
808.36%
0.97
0.00
-0.10
0.00
0.00
IRE20260618C00005000
5.00
19.50
21.70
0.00
0
27
738.64%
0.96
0.00
-0.11
0.00
0.00
IRE20260618C00005000
5.00
1.45
2.30
0.00
0
188
208.64%
0.77
0.03
-0.12
0.01
0.00
IRE20260618C00006000
6.00
0.85
1.70
0.00
0
83
218.82%
0.60
0.04
-0.16
0.02
0.00
IRE20260618C00006000
6.00
18.40
20.70
0.00
0
0
626.88%
0.96
0.00
-0.10
0.00
0.00
IRE20260618C00007000
7.00
17.50
19.90
0.00
0
0
562.30%
0.95
0.00
-0.10
0.00
0.00
IRE20260618C00007000
7.00
0.40
1.30
0.00
0
196
201.87%
0.44
0.04
-0.15
0.02
0.00
IRE20260618C00008000
8.00
16.50
18.80
0.00
0
0
507.83%
0.95
0.00
-0.10
0.00
0.00
IRE20260618C00008000
8.00
0.20
1.00
0.00
0
300
223.76%
0.34
0.03
-0.15
0.02
0.00
IRE20260618C00009000
9.00
15.60
17.80
18.25
1
1
481.20%
0.94
0.01
-0.11
0.01
0.00
IRE20260618C00009000
9.00
0.10
0.65
0.30
1
256
241.29%
0.27
0.03
-0.14
0.02
0.00
IRE20260618C00010000
10.00
14.60
17.00
0.00
0
9
455.54%
0.93
0.01
-0.12
0.01
0.00
IRE20260618C00010000
10.00
0.00
0.65
0.00
0
704
261.72%
0.23
0.02
-0.14
0.01
0.00
IRE20260618C00011000
11.00
0.05
0.60
0.00
0
399
259.14%
0.17
0.02
-0.12
0.01
0.00
IRE20260618C00011000
11.00
13.70
15.90
0.00
0
24
415.38%
0.92
0.01
-0.12
0.01
0.00
IRE20260618C00012000
12.00
12.70
15.00
0.00
0
2
393.33%
0.91
0.01
-0.13
0.01
0.00
IRE20260618C00012000
12.00
0.00
0.55
0.00
0
204
300.00%
0.18
0.02
-0.14
0.01
0.00
IRE20260618C00013000
13.00
0.00
0.55
0.00
0
547
321.90%
0.18
0.02
-0.15
0.01
0.00
IRE20260618C00013000
13.00
11.90
14.20
0.00
0
9
234.51%
0.97
0.01
-0.05
0.00
0.00
IRE20260618C00014000
14.00
11.00
13.30
0.00
0
8
226.98%
0.95
0.01
-0.06
0.00
0.00
IRE20260618C00014000
14.00
0.00
0.50
0.00
0
66
332.91%
0.16
0.02
-0.14
0.01
0.00
IRE20260618C00015000
15.00
0.00
0.50
0.00
0
420
350.59%
0.15
0.01
-0.15
0.01
0.00
IRE20260618C00015000
15.00
10.10
12.40
0.00
0
55
233.06%
0.92
0.02
-0.08
0.01
0.00
IRE20260618C00016000
16.00
0.00
0.50
0.00
0
103
357.35%
0.14
0.01
-0.14
0.01
0.00
IRE20260618C00016000
16.00
9.20
11.00
9.70
6
6
230.30%
0.89
0.02
-0.09
0.01
0.00
IRE20260618C00017000
17.00
8.50
10.20
0.00
0
2
223.47%
0.87
0.02
-0.10
0.01
0.00
IRE20260618C00017000
17.00
0.00
0.50
0.00
0
6
372.12%
0.14
0.01
-0.14
0.01
0.00
IRE20260618C00018000
18.00
0.00
0.50
0.00
0
256
395.59%
0.14
0.01
-0.16
0.01
0.00
IRE20260618C00018000
18.00
7.70
9.40
0.00
0
2
227.64%
0.83
0.03
-0.11
0.01
0.00
IRE20260618C00019000
19.00
0.00
0.45
0.00
0
5
408.49%
0.14
0.01
-0.16
0.01
0.00
IRE20260618C00019000
19.00
7.00
9.20
5.80
1
5
230.78%
0.79
0.03
-0.13
0.01
0.00
IRE20260618C00020000
20.00
0.00
0.45
0.00
0
485
420.56%
0.14
0.01
-0.16
0.01
0.00
IRE20260618C00020000
20.00
6.30
8.00
5.35
5
13
219.35%
0.76
0.03
-0.13
0.01
0.00
IRE20260618C00021000
21.00
5.60
7.90
6.04
7
9
219.64%
0.72
0.03
-0.14
0.02
0.00
IRE20260618C00021000
21.00
0.00
0.50
0.00
0
64
431.89%
0.14
0.01
-0.16
0.01
0.00
IRE20260618C00022000
22.00
5.00
6.70
4.25
13
63
220.04%
0.68
0.04
-0.15
0.02
0.00
IRE20260618C00022000
22.00
0.00
0.45
0.00
0
0
432.32%
0.12
0.01
-0.15
0.01
0.00
IRE20260618C00023000
23.00
0.00
0.45
0.00
0
1
442.32%
0.12
0.01
-0.16
0.01
0.00
IRE20260618C00023000
23.00
4.50
6.20
4.00
9
15
214.86%
0.64
0.04
-0.15
0.02
0.00
IRE20260618C00024000
24.00
4.00
5.50
4.20
3
33
216.02%
0.60
0.04
-0.16
0.02
0.00
IRE20260618C00024000
24.00
0.00
0.45
0.00
0
0
451.81%
0.12
0.01
-0.16
0.01
0.00
IRE20260618C00025000
25.00
3.50
5.30
3.30
20
346
217.57%
0.56
0.04
-0.16
0.02
0.00
IRE20260618C00025000
25.00
0.00
0.45
0.00
0
41
460.82%
0.12
0.01
-0.16
0.01
0.00
IRE20260618C00026000
26.00
0.00
0.45
0.00
0
676
469.41%
0.12
0.01
-0.16
0.01
0.00
IRE20260618C00026000
26.00
3.20
4.80
2.50
16
28
216.97%
0.52
0.04
-0.16
0.02
0.00
IRE20260618C00027000
27.00
2.80
4.20
3.30
31
42
218.48%
0.49
0.04
-0.16
0.02
0.00
IRE20260618C00028000
28.00
2.40
4.00
3.06
7
66
212.75%
0.45
0.04
-0.16
0.02
0.00
IRE20260618C00029000
29.00
2.10
4.00
4.10
5
65
210.68%
0.41
0.04
-0.15
0.02
0.00
IRE20260618C00030000
30.00
2.45
3.00
2.45
69
350
226.50%
0.40
0.04
-0.16
0.02
0.00
IRE20260618C00031000
31.00
1.55
3.40
2.20
3
106
211.48%
0.35
0.04
-0.14
0.02
0.00
IRE20260618C00032000
32.00
1.25
2.60
3.50
7
617
213.41%
0.32
0.04
-0.14
0.02
0.00
IRE20260618C00033000
33.00
1.25
2.35
1.85
50
86
229.36%
0.32
0.03
-0.15
0.02
0.00
IRE20260618C00034000
34.00
0.85
2.30
1.50
61
240
212.04%
0.27
0.03
-0.13
0.02
0.00
IRE20260618C00035000
35.00
1.00
2.00
1.02
104
212
225.24%
0.27
0.03
-0.13
0.02
0.00
IRE20260618C00036000
36.00
0.60
1.90
1.43
77
214
210.66%
0.22
0.03
-0.11
0.01
0.00
IRE20260618C00037000
37.00
0.45
1.90
1.20
24
48
228.35%
0.23
0.03
-0.13
0.01
0.00
IRE20260618C00038000
38.00
0.50
1.80
1.20
18
86
223.98%
0.21
0.03
-0.11
0.01
0.00
IRE20260618C00039000
39.00
0.55
1.85
0.83
1
71
239.44%
0.21
0.03
-0.12
0.01
0.00
IRE20260618C00040000
40.00
0.70
1.70
1.00
40
819
252.72%
0.22
0.02
-0.13
0.01
0.00
IRE20260618C00041000
41.00
0.55
1.55
0.95
2
20
250.79%
0.20
0.02
-0.13
0.01
0.00
IRE20260618C00042000
42.00
0.50
1.20
0.65
25
221
237.45%
0.17
0.02
-0.10
0.01
0.00
IRE20260618C00043000
43.00
0.25
1.50
0.00
0
53
250.53%
0.17
0.02
-0.11
0.01
0.00
IRE20260618C00044000
44.00
0.50
1.25
1.00
7
20
257.02%
0.17
0.02
-0.12
0.01
0.00
IRE20260618C00045000
45.00
0.25
1.05
0.53
16
323
232.54%
0.12
0.02
-0.08
0.01
0.00
IRE20260618C00046000
46.00
0.30
1.60
0.50
1
21
267.19%
0.16
0.02
-0.12
0.01
0.00
IRE20260618C00047000
47.00
0.15
0.95
1.00
1
33
243.86%
0.12
0.02
-0.09
0.01
0.00
IRE20260618C00048000
48.00
0.05
1.35
0.61
1
38
264.73%
0.14
0.02
-0.10
0.01
0.00
IRE20260618C00049000
49.00
0.05
1.30
0.45
17
58
267.65%
0.13
0.02
-0.10
0.01
0.00
IRE20260618C00050000
50.00
0.20
1.00
0.40
66
211
241.58%
0.09
0.01
-0.07
0.01
0.00
IRE20260618C00051000
51.00
0.00
0.80
0.00
0
24
232.14%
0.07
0.01
-0.06
0.01
0.00
IRE20260618C00052000
52.00
0.15
0.80
0.49
39
443
247.65%
0.09
0.01
-0.07
0.01
0.00
IRE20260618C00053000
53.00
0.00
1.25
0.00
0
0
282.50%
0.12
0.01
-0.10
0.01
0.00
IRE20260618C00054000
54.00
0.00
1.30
0.00
0
0
289.85%
0.12
0.01
-0.10
0.01
0.00
IRE20260618C00055000
55.00
0.25
0.95
0.47
34
306
277.29%
0.10
0.01
-0.08
0.01
0.00
IRE20260618C00056000
56.00
0.00
1.25
0.50
6
16
296.17%
0.12
0.01
-0.10
0.01
0.00
IRE20260618C00057000
57.00
0.00
1.25
0.00
0
0
300.51%
0.12
0.01
-0.10
0.01
0.00
IRE20260618C00058000
58.00
0.00
1.05
0.68
10
22
299.05%
0.11
0.01
-0.10
0.01
0.00
IRE20260618C00059000
59.00
0.00
1.20
0.00
0
0
306.06%
0.11
0.01
-0.10
0.01
0.00
IRE20260618C00060000
60.00
0.10
0.80
0.45
15
440
291.52%
0.09
0.01
-0.08
0.01
0.00