Scadenza
Puts
per la data del mercato June 05, 2026
Calls
per la data del mercato June 05, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IYF20260618P00110000 | 110.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 60.61% | -0.12 | 0.01 | -0.11 | 0.05 | -0.01 |
| IYF20260618P00114000 | 114.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 48.33% | -0.15 | 0.02 | -0.10 | 0.05 | -0.01 |
| IYF20260618P00115000 | 115.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 45.23% | -0.15 | 0.02 | -0.10 | 0.06 | -0.01 |
| IYF20260618P00116000 | 116.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 42.09% | -0.16 | 0.02 | -0.09 | 0.06 | -0.01 |
| IYF20260618P00117000 | 117.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 38.93% | -0.17 | 0.03 | -0.09 | 0.06 | -0.01 |
| IYF20260618P00118000 | 118.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 28.78% | -0.14 | 0.03 | -0.06 | 0.05 | -0.01 |
| IYF20260618P00119000 | 119.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 32.46% | -0.20 | 0.04 | -0.08 | 0.07 | -0.01 |
| IYF20260618P00120000 | 120.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 29.48% | -0.22 | 0.04 | -0.08 | 0.07 | -0.01 |
| IYF20260618P00121000 | 121.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 26.71% | -0.25 | 0.05 | -0.08 | 0.08 | -0.01 |
| IYF20260618P00122000 | 122.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 31.85% | -0.33 | 0.05 | -0.11 | 0.09 | -0.01 |
| IYF20260618P00123000 | 123.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 21.61% | -0.34 | 0.07 | -0.07 | 0.09 | -0.01 |
| IYF20260618P00124000 | 124.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 19.25% | -0.41 | 0.09 | -0.07 | 0.09 | -0.02 |
| IYF20260618P00125000 | 125.00 | 0.00 | 3.00 | 0.00 | 0 | 1 | 16.70% | -0.50 | 0.10 | -0.06 | 0.09 | -0.02 |
| IYF20260618P00126000 | 126.00 | 0.45 | 4.00 | 0.00 | 0 | 0 | 19.07% | -0.59 | 0.09 | -0.07 | 0.09 | -0.02 |
| IYF20260618P00127000 | 127.00 | 1.25 | 4.90 | 0.00 | 0 | 0 | 20.36% | -0.66 | 0.08 | -0.07 | 0.09 | -0.02 |
| IYF20260618P00128000 | 128.00 | 2.00 | 6.00 | 0.00 | 0 | 0 | 23.10% | -0.71 | 0.07 | -0.08 | 0.08 | -0.03 |
| IYF20260618P00129000 | 129.00 | 2.50 | 6.70 | 0.00 | 0 | 0 | 22.41% | -0.77 | 0.06 | -0.06 | 0.07 | -0.03 |
| IYF20260618P00130000 | 130.00 | 3.50 | 7.50 | 0.00 | 0 | 0 | 22.24% | -0.83 | 0.05 | -0.05 | 0.06 | -0.03 |
| IYF20260618P00131000 | 131.00 | 5.30 | 9.00 | 0.00 | 0 | 0 | 34.77% | -0.76 | 0.04 | -0.10 | 0.07 | -0.03 |
| IYF20260618P00132000 | 132.00 | 6.30 | 9.50 | 0.00 | 0 | 0 | 34.12% | -0.80 | 0.04 | -0.09 | 0.07 | -0.03 |
| IYF20260618P00133000 | 133.00 | 6.50 | 10.50 | 0.00 | 0 | 0 | 29.99% | -0.86 | 0.03 | -0.06 | 0.05 | -0.03 |
| IYF20260618P00134000 | 134.00 | 7.50 | 11.50 | 0.00 | 0 | 0 | 32.41% | -0.87 | 0.03 | -0.06 | 0.05 | -0.03 |
| IYF20260618P00135000 | 135.00 | 9.00 | 12.50 | 0.00 | 0 | 0 | 39.59% | -0.85 | 0.03 | -0.09 | 0.06 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IYF20260618C00110000 | 110.00 | 13.00 | 17.20 | 0.00 | 0 | 0 | 77.73% | 0.84 | 0.01 | -0.18 | 0.06 | 0.03 |
| IYF20260618C00114000 | 114.00 | 9.00 | 13.00 | 0.00 | 0 | 11 | 63.58% | 0.81 | 0.02 | -0.16 | 0.06 | 0.03 |
| IYF20260618C00115000 | 115.00 | 8.00 | 12.00 | 0.00 | 0 | 15 | 60.01% | 0.80 | 0.02 | -0.16 | 0.07 | 0.03 |
| IYF20260618C00116000 | 116.00 | 7.00 | 11.00 | 0.00 | 0 | 15 | 56.41% | 0.79 | 0.02 | -0.15 | 0.07 | 0.03 |
| IYF20260618C00117000 | 117.00 | 6.00 | 10.10 | 0.00 | 0 | 0 | 52.77% | 0.77 | 0.02 | -0.15 | 0.07 | 0.03 |
| IYF20260618C00118000 | 118.00 | 5.10 | 9.20 | 0.00 | 0 | 0 | 49.08% | 0.76 | 0.03 | -0.14 | 0.07 | 0.03 |
| IYF20260618C00119000 | 119.00 | 4.00 | 8.10 | 0.00 | 0 | 0 | 46.64% | 0.74 | 0.03 | -0.14 | 0.08 | 0.03 |
| IYF20260618C00120000 | 120.00 | 3.00 | 7.10 | 0.00 | 0 | 0 | 42.79% | 0.72 | 0.03 | -0.13 | 0.08 | 0.02 |
| IYF20260618C00121000 | 121.00 | 2.50 | 6.50 | 0.00 | 0 | 0 | 11.86% | 0.96 | 0.04 | -0.01 | 0.02 | 0.03 |
| IYF20260618C00122000 | 122.00 | 2.05 | 5.70 | 0.00 | 0 | 0 | 17.62% | 0.81 | 0.07 | -0.05 | 0.07 | 0.03 |
| IYF20260618C00123000 | 123.00 | 1.40 | 4.90 | 0.00 | 0 | 0 | 19.28% | 0.71 | 0.08 | -0.06 | 0.08 | 0.02 |
| IYF20260618C00124000 | 124.00 | 0.40 | 4.30 | 0.00 | 0 | 0 | 17.04% | 0.64 | 0.10 | -0.06 | 0.09 | 0.02 |
| IYF20260618C00125000 | 125.00 | 0.00 | 3.10 | 0.00 | 0 | 1 | 16.26% | 0.54 | 0.11 | -0.06 | 0.09 | 0.02 |
| IYF20260618C00126000 | 126.00 | 0.00 | 2.60 | 0.00 | 0 | 1 | 17.58% | 0.44 | 0.10 | -0.07 | 0.09 | 0.02 |
| IYF20260618C00127000 | 127.00 | 0.00 | 2.05 | 0.00 | 0 | 1 | 18.48% | 0.35 | 0.09 | -0.06 | 0.09 | 0.01 |
| IYF20260618C00128000 | 128.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 21.88% | 0.31 | 0.07 | -0.07 | 0.08 | 0.01 |
| IYF20260618C00129000 | 129.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 24.32% | 0.27 | 0.06 | -0.07 | 0.08 | 0.01 |
| IYF20260618C00130000 | 130.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 19.57% | 0.16 | 0.05 | -0.04 | 0.06 | 0.01 |
| IYF20260618C00131000 | 131.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 22.14% | 0.15 | 0.04 | -0.05 | 0.05 | 0.01 |
| IYF20260618C00132000 | 132.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 24.61% | 0.13 | 0.04 | -0.05 | 0.05 | 0.01 |
| IYF20260618C00133000 | 133.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 26.99% | 0.12 | 0.03 | -0.05 | 0.05 | 0.01 |
| IYF20260618C00134000 | 134.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 29.31% | 0.12 | 0.03 | -0.05 | 0.05 | 0.00 |
| IYF20260618C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 31.56% | 0.11 | 0.03 | -0.05 | 0.04 | 0.00 |
