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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IYM20260618P00080000 | 80.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 248.76% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| IYM20260618P00085000 | 85.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 232.91% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| IYM20260618P00090000 | 90.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 217.97% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| IYM20260618P00095000 | 95.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 203.84% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| IYM20260618P00100000 | 100.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 190.42% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| IYM20260618P00105000 | 105.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 177.64% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| IYM20260618P00110000 | 110.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 165.41% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| IYM20260618P00115000 | 115.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 153.68% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| IYM20260618P00120000 | 120.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 142.35% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| IYM20260618P00125000 | 125.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 131.46% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| IYM20260618P00130000 | 130.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 117.14% | -0.05 | 0.00 | -0.15 | 0.04 | -0.00 |
| IYM20260618P00135000 | 135.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 110.72% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| IYM20260618P00140000 | 140.00 | 0.00 | 2.25 | 0.00 | 0 | 4 | 100.77% | -0.06 | 0.00 | -0.15 | 0.05 | -0.01 |
| IYM20260618P00141000 | 141.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 98.81% | -0.06 | 0.00 | -0.15 | 0.05 | -0.01 |
| IYM20260618P00142000 | 142.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 96.86% | -0.07 | 0.00 | -0.15 | 0.05 | -0.01 |
| IYM20260618P00143000 | 143.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 91.75% | -0.06 | 0.00 | -0.14 | 0.05 | -0.00 |
| IYM20260618P00144000 | 144.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 92.99% | -0.07 | 0.00 | -0.15 | 0.05 | -0.01 |
| IYM20260618P00145000 | 145.00 | 0.00 | 2.30 | 0.00 | 0 | 5 | 91.56% | -0.07 | 0.00 | -0.15 | 0.05 | -0.01 |
| IYM20260618P00146000 | 146.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 89.15% | -0.07 | 0.00 | -0.15 | 0.05 | -0.01 |
| IYM20260618P00147000 | 147.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 86.26% | -0.07 | 0.00 | -0.14 | 0.05 | -0.01 |
| IYM20260618P00148000 | 148.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 85.33% | -0.07 | 0.00 | -0.15 | 0.05 | -0.01 |
| IYM20260618P00149000 | 149.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 82.49% | -0.07 | 0.00 | -0.14 | 0.05 | -0.01 |
| IYM20260618P00150000 | 150.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 78.69% | -0.07 | 0.00 | -0.13 | 0.05 | -0.01 |
| IYM20260618P00151000 | 151.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 80.12% | -0.08 | 0.00 | -0.15 | 0.06 | -0.01 |
| IYM20260618P00152000 | 152.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 75.50% | -0.07 | 0.00 | -0.13 | 0.05 | -0.01 |
| IYM20260618P00153000 | 153.00 | 0.00 | 2.30 | 0.00 | 0 | 3 | 76.36% | -0.08 | 0.01 | -0.14 | 0.06 | -0.01 |
| IYM20260618P00154000 | 154.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 71.38% | -0.08 | 0.01 | -0.13 | 0.05 | -0.01 |
| IYM20260618P00155000 | 155.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 70.01% | -0.08 | 0.01 | -0.13 | 0.06 | -0.01 |
| IYM20260618P00156000 | 156.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 71.16% | -0.09 | 0.01 | -0.14 | 0.06 | -0.01 |
| IYM20260618P00157000 | 157.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 68.89% | -0.09 | 0.01 | -0.14 | 0.06 | -0.01 |
| IYM20260618P00158000 | 158.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 65.82% | -0.09 | 0.01 | -0.13 | 0.06 | -0.01 |
| IYM20260618P00159000 | 159.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 65.57% | -0.10 | 0.01 | -0.14 | 0.07 | -0.01 |
| IYM20260618P00160000 | 160.00 | 0.00 | 2.35 | 0.00 | 0 | 3 | 63.71% | -0.10 | 0.01 | -0.14 | 0.07 | -0.01 |
| IYM20260618P00165000 | 165.00 | 0.00 | 2.40 | 0.00 | 0 | 22 | 54.77% | -0.11 | 0.01 | -0.13 | 0.07 | -0.01 |
| IYM20260618P00170000 | 170.00 | 0.00 | 2.55 | 0.00 | 0 | 12 | 46.33% | -0.14 | 0.01 | -0.13 | 0.08 | -0.01 |
| IYM20260618P00175000 | 175.00 | 0.00 | 2.75 | 0.00 | 0 | 23 | 37.74% | -0.17 | 0.02 | -0.12 | 0.10 | -0.01 |
| IYM20260618P00180000 | 180.00 | 0.00 | 3.30 | 0.00 | 0 | 5 | 29.93% | -0.24 | 0.03 | -0.12 | 0.12 | -0.02 |
| IYM20260618P00185000 | 185.00 | 1.00 | 4.10 | 0.00 | 0 | 2 | 24.53% | -0.38 | 0.04 | -0.12 | 0.15 | -0.03 |
| IYM20260618P00190000 | 190.00 | 2.90 | 6.10 | 0.00 | 0 | 2 | 20.59% | -0.61 | 0.05 | -0.10 | 0.15 | -0.05 |
| IYM20260618P00195000 | 195.00 | 6.00 | 9.70 | 0.00 | 0 | 0 | 17.09% | -0.86 | 0.03 | -0.05 | 0.09 | -0.07 |
| IYM20260618P00200000 | 200.00 | 10.50 | 14.50 | 0.00 | 0 | 0 | 17.48% | -0.96 | 0.01 | -0.02 | 0.03 | -0.08 |
| IYM20260618P00205000 | 205.00 | 15.50 | 19.00 | 0.00 | 0 | 0 | 45.37% | -0.82 | 0.02 | -0.15 | 0.10 | -0.07 |
| IYM20260618P00210000 | 210.00 | 20.50 | 24.60 | 0.00 | 0 | 0 | 56.16% | -0.82 | 0.01 | -0.18 | 0.10 | -0.07 |
| IYM20260618P00215000 | 215.00 | 25.50 | 29.60 | 0.00 | 0 | 0 | 64.58% | -0.83 | 0.01 | -0.20 | 0.10 | -0.07 |
| IYM20260618P00220000 | 220.00 | 30.50 | 34.60 | 0.00 | 0 | 0 | 71.59% | -0.84 | 0.01 | -0.21 | 0.09 | -0.07 |
| IYM20260618P00225000 | 225.00 | 35.50 | 39.50 | 0.00 | 0 | 0 | 79.40% | -0.85 | 0.01 | -0.23 | 0.09 | -0.07 |
| IYM20260618P00230000 | 230.00 | 40.50 | 44.50 | 0.00 | 0 | 0 | 85.80% | -0.86 | 0.01 | -0.23 | 0.08 | -0.07 |
| IYM20260618P00235000 | 235.00 | 45.50 | 49.50 | 0.00 | 0 | 0 | 89.43% | -0.87 | 0.01 | -0.23 | 0.08 | -0.08 |
| IYM20260618P00240000 | 240.00 | 50.50 | 54.40 | 0.00 | 0 | 0 | 96.55% | -0.87 | 0.01 | -0.24 | 0.08 | -0.08 |
| IYM20260618P00245000 | 245.00 | 55.50 | 59.40 | 0.00 | 0 | 0 | 102.19% | -0.88 | 0.01 | -0.25 | 0.08 | -0.08 |
| IYM20260618P00250000 | 250.00 | 60.50 | 64.50 | 0.00 | 0 | 0 | 106.26% | -0.89 | 0.00 | -0.24 | 0.07 | -0.08 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IYM20260618C00080000 | 80.00 | 106.10 | 110.00 | 0.00 | 0 | 0 | 204.65% | 0.99 | 0.00 | -0.06 | 0.01 | 0.01 |
| IYM20260618C00085000 | 85.00 | 101.00 | 105.00 | 0.00 | 0 | 0 | 185.54% | 0.99 | 0.00 | -0.05 | 0.01 | 0.01 |
| IYM20260618C00090000 | 90.00 | 96.20 | 100.00 | 0.00 | 0 | 0 | 173.04% | 0.99 | 0.00 | -0.05 | 0.01 | 0.01 |
| IYM20260618C00095000 | 95.00 | 91.10 | 95.00 | 0.00 | 0 | 0 | 166.19% | 0.99 | 0.00 | -0.06 | 0.01 | 0.01 |
| IYM20260618C00100000 | 100.00 | 86.00 | 90.00 | 0.00 | 0 | 0 | 150.02% | 0.99 | 0.00 | -0.05 | 0.01 | 0.01 |
| IYM20260618C00105000 | 105.00 | 81.00 | 85.00 | 0.00 | 0 | 0 | 134.16% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| IYM20260618C00110000 | 110.00 | 76.00 | 80.00 | 0.00 | 0 | 0 | 129.19% | 0.99 | 0.00 | -0.05 | 0.01 | 0.02 |
| IYM20260618C00115000 | 115.00 | 71.00 | 75.00 | 0.00 | 0 | 0 | 119.45% | 0.99 | 0.00 | -0.05 | 0.01 | 0.02 |
| IYM20260618C00120000 | 120.00 | 66.00 | 70.00 | 67.83 | 1 | 1 | 110.12% | 0.99 | 0.00 | -0.05 | 0.01 | 0.02 |
| IYM20260618C00125000 | 125.00 | 61.10 | 65.00 | 0.00 | 0 | 0 | 104.49% | 0.98 | 0.00 | -0.05 | 0.02 | 0.02 |
| IYM20260618C00130000 | 130.00 | 56.10 | 60.00 | 0.00 | 0 | 0 | 95.59% | 0.98 | 0.00 | -0.05 | 0.02 | 0.02 |
| IYM20260618C00135000 | 135.00 | 51.00 | 55.00 | 0.00 | 0 | 0 | 84.09% | 0.98 | 0.00 | -0.04 | 0.02 | 0.02 |
| IYM20260618C00140000 | 140.00 | 46.10 | 50.00 | 0.00 | 0 | 0 | 78.63% | 0.98 | 0.00 | -0.05 | 0.02 | 0.02 |
| IYM20260618C00141000 | 141.00 | 45.00 | 49.00 | 0.00 | 0 | 0 | 71.05% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| IYM20260618C00142000 | 142.00 | 44.30 | 48.00 | 0.00 | 0 | 0 | 79.77% | 0.97 | 0.00 | -0.07 | 0.03 | 0.03 |
| IYM20260618C00143000 | 143.00 | 43.20 | 47.00 | 0.00 | 0 | 0 | 76.04% | 0.97 | 0.00 | -0.06 | 0.02 | 0.03 |
| IYM20260618C00144000 | 144.00 | 42.30 | 46.00 | 0.00 | 0 | 0 | 76.38% | 0.97 | 0.00 | -0.07 | 0.03 | 0.03 |
| IYM20260618C00145000 | 145.00 | 41.30 | 45.00 | 0.00 | 0 | 0 | 74.71% | 0.97 | 0.00 | -0.07 | 0.03 | 0.03 |
| IYM20260618C00146000 | 146.00 | 40.10 | 44.00 | 0.00 | 0 | 0 | 68.91% | 0.97 | 0.00 | -0.05 | 0.02 | 0.02 |
| IYM20260618C00147000 | 147.00 | 39.30 | 43.00 | 0.00 | 0 | 0 | 71.37% | 0.97 | 0.00 | -0.07 | 0.03 | 0.03 |
| IYM20260618C00148000 | 148.00 | 38.40 | 42.00 | 0.00 | 0 | 0 | 71.42% | 0.96 | 0.00 | -0.07 | 0.03 | 0.03 |
| IYM20260618C00149000 | 149.00 | 37.30 | 41.00 | 0.00 | 0 | 0 | 68.07% | 0.96 | 0.00 | -0.07 | 0.03 | 0.03 |
| IYM20260618C00150000 | 150.00 | 36.20 | 40.00 | 0.00 | 0 | 1 | 64.66% | 0.97 | 0.00 | -0.06 | 0.03 | 0.03 |
| IYM20260618C00151000 | 151.00 | 35.30 | 39.00 | 0.00 | 0 | 0 | 63.06% | 0.97 | 0.00 | -0.06 | 0.03 | 0.03 |
| IYM20260618C00152000 | 152.00 | 34.00 | 38.00 | 0.00 | 0 | 0 | 57.26% | 0.98 | 0.00 | -0.04 | 0.02 | 0.02 |
| IYM20260618C00153000 | 153.00 | 33.00 | 37.00 | 0.00 | 0 | 0 | 49.64% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| IYM20260618C00154000 | 154.00 | 32.40 | 36.00 | 0.00 | 0 | 0 | 61.49% | 0.96 | 0.00 | -0.07 | 0.03 | 0.03 |
| IYM20260618C00155000 | 155.00 | 31.40 | 35.00 | 0.00 | 0 | 1 | 59.86% | 0.96 | 0.00 | -0.07 | 0.03 | 0.03 |
| IYM20260618C00156000 | 156.00 | 30.30 | 34.00 | 0.00 | 0 | 1 | 53.34% | 0.97 | 0.00 | -0.05 | 0.03 | 0.03 |
| IYM20260618C00157000 | 157.00 | 29.30 | 33.00 | 0.00 | 0 | 0 | 55.14% | 0.96 | 0.00 | -0.06 | 0.03 | 0.03 |
| IYM20260618C00158000 | 158.00 | 27.60 | 32.00 | 0.00 | 0 | 0 | 56.34% | 0.95 | 0.01 | -0.08 | 0.04 | 0.03 |
| IYM20260618C00159000 | 159.00 | 27.00 | 31.00 | 0.00 | 0 | 0 | 46.82% | 0.97 | 0.00 | -0.04 | 0.02 | 0.03 |
| IYM20260618C00160000 | 160.00 | 26.50 | 30.00 | 0.00 | 0 | 7 | 53.05% | 0.94 | 0.01 | -0.07 | 0.04 | 0.03 |
| IYM20260618C00165000 | 165.00 | 21.50 | 25.00 | 0.00 | 0 | 5 | 38.05% | 0.96 | 0.01 | -0.04 | 0.03 | 0.03 |
| IYM20260618C00170000 | 170.00 | 16.80 | 20.50 | 0.00 | 0 | 9 | 39.41% | 0.91 | 0.01 | -0.08 | 0.06 | 0.04 |
| IYM20260618C00175000 | 175.00 | 12.00 | 15.50 | 0.00 | 0 | 11 | 35.32% | 0.86 | 0.02 | -0.10 | 0.08 | 0.04 |
| IYM20260618C00180000 | 180.00 | 7.50 | 10.80 | 0.00 | 0 | 22 | 27.12% | 0.80 | 0.03 | -0.10 | 0.11 | 0.04 |
| IYM20260618C00185000 | 185.00 | 3.00 | 7.00 | 0.00 | 0 | 4 | 23.23% | 0.65 | 0.04 | -0.12 | 0.14 | 0.04 |
| IYM20260618C00190000 | 190.00 | 0.30 | 4.20 | 0.00 | 0 | 4 | 21.29% | 0.41 | 0.05 | -0.11 | 0.15 | 0.03 |
| IYM20260618C00195000 | 195.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 25.75% | 0.24 | 0.03 | -0.10 | 0.12 | 0.02 |
| IYM20260618C00200000 | 200.00 | 0.00 | 0.50 | 0.00 | 0 | 11 | 21.64% | 0.08 | 0.02 | -0.04 | 0.06 | 0.01 |
| IYM20260618C00205000 | 205.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 27.85% | 0.06 | 0.01 | -0.04 | 0.05 | 0.00 |
| IYM20260618C00210000 | 210.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 47.03% | 0.13 | 0.01 | -0.12 | 0.08 | 0.01 |
| IYM20260618C00215000 | 215.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 52.33% | 0.11 | 0.01 | -0.12 | 0.07 | 0.01 |
| IYM20260618C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 59.65% | 0.11 | 0.01 | -0.14 | 0.07 | 0.01 |
| IYM20260618C00225000 | 225.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 62.41% | 0.09 | 0.01 | -0.12 | 0.06 | 0.01 |
| IYM20260618C00230000 | 230.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 69.68% | 0.09 | 0.01 | -0.14 | 0.06 | 0.01 |
| IYM20260618C00235000 | 235.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 75.08% | 0.08 | 0.01 | -0.14 | 0.06 | 0.01 |
| IYM20260618C00240000 | 240.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 80.27% | 0.08 | 0.00 | -0.14 | 0.06 | 0.01 |
| IYM20260618C00245000 | 245.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 85.27% | 0.07 | 0.00 | -0.15 | 0.05 | 0.00 |
| IYM20260618C00250000 | 250.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 90.11% | 0.07 | 0.00 | -0.15 | 0.05 | 0.00 |
