Scadenza
Puts
per la data del mercato June 03, 2026
Calls
per la data del mercato June 03, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IUSG20260618P00095000 | 95.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 124.20% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| IUSG20260618P00100000 | 100.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 194.73% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| IUSG20260618P00105000 | 105.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 182.06% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| IUSG20260618P00110000 | 110.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 169.94% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| IUSG20260618P00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 158.32% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| IUSG20260618P00120000 | 120.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 147.16% | -0.04 | 0.00 | -0.17 | 0.04 | -0.00 |
| IUSG20260618P00125000 | 125.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 136.39% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| IUSG20260618P00130000 | 130.00 | 0.00 | 2.20 | 0.00 | 0 | 5 | 125.98% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| IUSG20260618P00135000 | 135.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 115.90% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| IUSG20260618P00140000 | 140.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 100.78% | -0.05 | 0.00 | -0.13 | 0.04 | -0.00 |
| IUSG20260618P00145000 | 145.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 91.58% | -0.06 | 0.00 | -0.13 | 0.04 | -0.00 |
| IUSG20260618P00150000 | 150.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 82.58% | -0.06 | 0.00 | -0.12 | 0.05 | -0.00 |
| IUSG20260618P00154000 | 154.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 75.51% | -0.07 | 0.00 | -0.12 | 0.05 | -0.01 |
| IUSG20260618P00155000 | 155.00 | 0.00 | 1.75 | 0.00 | 0 | 5 | 73.76% | -0.07 | 0.00 | -0.12 | 0.05 | -0.01 |
| IUSG20260618P00156000 | 156.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 72.01% | -0.07 | 0.00 | -0.12 | 0.05 | -0.01 |
| IUSG20260618P00157000 | 157.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 70.27% | -0.07 | 0.00 | -0.12 | 0.05 | -0.01 |
| IUSG20260618P00158000 | 158.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 68.53% | -0.07 | 0.01 | -0.12 | 0.05 | -0.01 |
| IUSG20260618P00159000 | 159.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 71.20% | -0.08 | 0.01 | -0.14 | 0.06 | -0.01 |
| IUSG20260618P00160000 | 160.00 | 0.00 | 2.25 | 0.00 | 0 | 17 | 69.40% | -0.09 | 0.01 | -0.14 | 0.06 | -0.01 |
| IUSG20260618P00161000 | 161.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 67.59% | -0.09 | 0.01 | -0.14 | 0.06 | -0.01 |
| IUSG20260618P00162000 | 162.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 63.76% | -0.08 | 0.01 | -0.13 | 0.06 | -0.01 |
| IUSG20260618P00163000 | 163.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 64.00% | -0.09 | 0.01 | -0.14 | 0.07 | -0.01 |
| IUSG20260618P00164000 | 164.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 58.18% | -0.08 | 0.01 | -0.11 | 0.06 | -0.01 |
| IUSG20260618P00165000 | 165.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 56.46% | -0.08 | 0.01 | -0.11 | 0.06 | -0.01 |
| IUSG20260618P00166000 | 166.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 54.75% | -0.09 | 0.01 | -0.11 | 0.06 | -0.01 |
| IUSG20260618P00167000 | 167.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 53.03% | -0.09 | 0.01 | -0.11 | 0.06 | -0.01 |
| IUSG20260618P00168000 | 168.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 51.32% | -0.09 | 0.01 | -0.11 | 0.06 | -0.01 |
| IUSG20260618P00169000 | 169.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 49.61% | -0.09 | 0.01 | -0.11 | 0.07 | -0.01 |
| IUSG20260618P00170000 | 170.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 51.11% | -0.11 | 0.01 | -0.12 | 0.07 | -0.01 |
| IUSG20260618P00171000 | 171.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 50.32% | -0.12 | 0.01 | -0.13 | 0.08 | -0.01 |
| IUSG20260618P00172000 | 172.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 44.46% | -0.10 | 0.01 | -0.10 | 0.07 | -0.01 |
| IUSG20260618P00173000 | 173.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 42.74% | -0.11 | 0.01 | -0.10 | 0.07 | -0.01 |
| IUSG20260618P00174000 | 174.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 45.18% | -0.13 | 0.01 | -0.12 | 0.08 | -0.01 |
| IUSG20260618P00175000 | 175.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 43.64% | -0.14 | 0.01 | -0.12 | 0.09 | -0.01 |
| IUSG20260618P00180000 | 180.00 | 0.00 | 2.65 | 0.00 | 0 | 70 | 35.31% | -0.18 | 0.02 | -0.12 | 0.10 | -0.01 |
| IUSG20260618P00185000 | 185.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 27.66% | -0.25 | 0.03 | -0.11 | 0.12 | -0.02 |
| IUSG20260618P00190000 | 190.00 | 0.70 | 4.30 | 0.00 | 0 | 40 | 22.12% | -0.40 | 0.05 | -0.11 | 0.15 | -0.03 |
| IUSG20260618P00195000 | 195.00 | 3.30 | 6.50 | 0.00 | 0 | 0 | 20.34% | -0.64 | 0.05 | -0.10 | 0.15 | -0.04 |
| IUSG20260618P00200000 | 200.00 | 7.30 | 10.20 | 0.00 | 0 | 1 | 20.89% | -0.83 | 0.03 | -0.07 | 0.10 | -0.05 |
| IUSG20260618P00205000 | 205.00 | 12.00 | 15.00 | 0.00 | 0 | 0 | 25.19% | -0.90 | 0.02 | -0.06 | 0.07 | -0.04 |
| IUSG20260618P00210000 | 210.00 | 16.80 | 19.80 | 0.00 | 0 | 0 | 27.16% | -0.96 | 0.01 | -0.05 | 0.03 | -0.03 |
| IUSG20260618P00215000 | 215.00 | 21.80 | 24.80 | 0.00 | 0 | 0 | 32.67% | -0.97 | 0.01 | -0.05 | 0.03 | -0.03 |
| IUSG20260618P00220000 | 220.00 | 26.80 | 29.80 | 0.00 | 0 | 0 | 37.91% | -0.97 | 0.01 | -0.05 | 0.03 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IUSG20260618C00095000 | 95.00 | 94.70 | 98.10 | 0.00 | 0 | 0 | 208.74% | 0.97 | 0.00 | -0.17 | 0.03 | 0.03 |
| IUSG20260618C00100000 | 100.00 | 89.90 | 93.10 | 0.00 | 0 | 0 | 195.13% | 0.97 | 0.00 | -0.17 | 0.03 | 0.03 |
| IUSG20260618C00105000 | 105.00 | 85.00 | 88.30 | 0.00 | 0 | 0 | 188.77% | 0.96 | 0.00 | -0.19 | 0.03 | 0.03 |
| IUSG20260618C00110000 | 110.00 | 80.00 | 83.20 | 0.00 | 0 | 0 | 173.04% | 0.96 | 0.00 | -0.17 | 0.03 | 0.03 |
| IUSG20260618C00115000 | 115.00 | 74.90 | 78.30 | 0.00 | 0 | 1 | 163.91% | 0.96 | 0.00 | -0.18 | 0.04 | 0.03 |
| IUSG20260618C00120000 | 120.00 | 70.20 | 73.20 | 0.00 | 0 | 0 | 149.51% | 0.96 | 0.00 | -0.17 | 0.04 | 0.04 |
| IUSG20260618C00125000 | 125.00 | 64.90 | 68.20 | 0.00 | 0 | 0 | 138.42% | 0.95 | 0.00 | -0.16 | 0.04 | 0.04 |
| IUSG20260618C00130000 | 130.00 | 60.00 | 63.30 | 0.00 | 0 | 0 | 130.17% | 0.95 | 0.00 | -0.17 | 0.04 | 0.04 |
| IUSG20260618C00135000 | 135.00 | 55.10 | 58.20 | 0.00 | 0 | 0 | 117.37% | 0.95 | 0.00 | -0.16 | 0.04 | 0.04 |
| IUSG20260618C00140000 | 140.00 | 49.70 | 53.40 | 0.00 | 0 | 0 | 111.61% | 0.94 | 0.00 | -0.17 | 0.05 | 0.04 |
| IUSG20260618C00145000 | 145.00 | 45.30 | 48.30 | 0.00 | 0 | 0 | 99.61% | 0.93 | 0.00 | -0.16 | 0.05 | 0.04 |
| IUSG20260618C00150000 | 150.00 | 40.30 | 43.40 | 0.00 | 0 | 2 | 91.75% | 0.92 | 0.00 | -0.16 | 0.06 | 0.04 |
| IUSG20260618C00154000 | 154.00 | 35.90 | 39.40 | 0.00 | 0 | 0 | 84.04% | 0.92 | 0.00 | -0.16 | 0.06 | 0.05 |
| IUSG20260618C00155000 | 155.00 | 35.00 | 38.40 | 0.00 | 0 | 0 | 82.14% | 0.92 | 0.00 | -0.16 | 0.06 | 0.05 |
| IUSG20260618C00156000 | 156.00 | 34.00 | 37.40 | 0.00 | 0 | 0 | 80.23% | 0.91 | 0.01 | -0.16 | 0.06 | 0.05 |
| IUSG20260618C00157000 | 157.00 | 33.00 | 36.40 | 0.00 | 0 | 0 | 78.34% | 0.91 | 0.01 | -0.16 | 0.06 | 0.05 |
| IUSG20260618C00158000 | 158.00 | 32.30 | 35.40 | 0.00 | 0 | 0 | 76.45% | 0.91 | 0.01 | -0.16 | 0.06 | 0.05 |
| IUSG20260618C00159000 | 159.00 | 31.00 | 34.40 | 0.00 | 0 | 0 | 74.56% | 0.91 | 0.01 | -0.15 | 0.06 | 0.05 |
| IUSG20260618C00160000 | 160.00 | 30.00 | 33.30 | 0.00 | 0 | 0 | 71.11% | 0.91 | 0.01 | -0.14 | 0.06 | 0.05 |
| IUSG20260618C00161000 | 161.00 | 29.00 | 32.40 | 0.00 | 0 | 0 | 70.81% | 0.90 | 0.01 | -0.15 | 0.07 | 0.05 |
| IUSG20260618C00162000 | 162.00 | 28.00 | 31.30 | 0.00 | 0 | 0 | 67.41% | 0.91 | 0.01 | -0.14 | 0.07 | 0.05 |
| IUSG20260618C00163000 | 163.00 | 27.10 | 30.30 | 0.00 | 0 | 0 | 65.57% | 0.90 | 0.01 | -0.14 | 0.07 | 0.05 |
| IUSG20260618C00164000 | 164.00 | 25.90 | 29.50 | 28.43 | 17 | 17 | 66.64% | 0.89 | 0.01 | -0.16 | 0.07 | 0.05 |
| IUSG20260618C00165000 | 165.00 | 25.00 | 28.50 | 0.00 | 0 | 0 | 64.75% | 0.89 | 0.01 | -0.15 | 0.07 | 0.05 |
| IUSG20260618C00166000 | 166.00 | 24.10 | 27.50 | 0.00 | 0 | 0 | 62.86% | 0.89 | 0.01 | -0.15 | 0.08 | 0.05 |
| IUSG20260618C00167000 | 167.00 | 23.10 | 26.40 | 0.00 | 0 | 0 | 59.63% | 0.89 | 0.01 | -0.14 | 0.07 | 0.05 |
| IUSG20260618C00168000 | 168.00 | 22.10 | 25.50 | 0.00 | 0 | 0 | 59.09% | 0.88 | 0.01 | -0.15 | 0.08 | 0.05 |
| IUSG20260618C00169000 | 169.00 | 21.30 | 24.40 | 0.00 | 0 | 0 | 55.91% | 0.88 | 0.01 | -0.14 | 0.08 | 0.05 |
| IUSG20260618C00170000 | 170.00 | 20.10 | 23.50 | 0.00 | 0 | 1 | 55.32% | 0.88 | 0.01 | -0.15 | 0.08 | 0.05 |
| IUSG20260618C00171000 | 171.00 | 18.90 | 22.40 | 0.00 | 0 | 3 | 52.18% | 0.88 | 0.01 | -0.14 | 0.08 | 0.05 |
| IUSG20260618C00172000 | 172.00 | 18.60 | 21.60 | 0.00 | 0 | 0 | 52.73% | 0.86 | 0.01 | -0.15 | 0.09 | 0.05 |
| IUSG20260618C00173000 | 173.00 | 17.10 | 20.50 | 0.00 | 0 | 0 | 49.64% | 0.86 | 0.01 | -0.14 | 0.09 | 0.05 |
| IUSG20260618C00174000 | 174.00 | 16.50 | 19.50 | 0.00 | 0 | 0 | 47.75% | 0.86 | 0.01 | -0.14 | 0.09 | 0.05 |
| IUSG20260618C00175000 | 175.00 | 15.70 | 18.70 | 0.00 | 0 | 0 | 23.04% | 0.98 | 0.01 | -0.01 | 0.02 | 0.05 |
| IUSG20260618C00180000 | 180.00 | 10.90 | 13.90 | 0.00 | 0 | 3 | 22.29% | 0.93 | 0.02 | -0.04 | 0.05 | 0.05 |
| IUSG20260618C00185000 | 185.00 | 6.60 | 9.60 | 0.00 | 0 | 4 | 22.58% | 0.80 | 0.03 | -0.08 | 0.11 | 0.05 |
| IUSG20260618C00190000 | 190.00 | 2.95 | 6.00 | 0.00 | 0 | 0 | 21.50% | 0.61 | 0.05 | -0.11 | 0.15 | 0.04 |
| IUSG20260618C00195000 | 195.00 | 0.50 | 3.60 | 0.00 | 0 | 2 | 21.10% | 0.37 | 0.05 | -0.10 | 0.15 | 0.03 |
| IUSG20260618C00200000 | 200.00 | 0.00 | 2.00 | 0.00 | 0 | 6 | 23.22% | 0.20 | 0.03 | -0.09 | 0.11 | 0.02 |
| IUSG20260618C00205000 | 205.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 29.97% | 0.15 | 0.02 | -0.09 | 0.09 | 0.01 |
| IUSG20260618C00210000 | 210.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 37.15% | 0.13 | 0.01 | -0.10 | 0.08 | 0.01 |
| IUSG20260618C00215000 | 215.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 43.80% | 0.11 | 0.01 | -0.11 | 0.07 | 0.01 |
| IUSG20260618C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 52.87% | 0.11 | 0.01 | -0.13 | 0.08 | 0.01 |
