Scadenza
Calls
per la data del mercato June 05, 2026
Puts
per la data del mercato June 05, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRPZ20260618C00003000 | 3.00 | 8.30 | 9.50 | 0.00 | 0 | 0 | 611.51% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00004000 | 4.00 | 7.30 | 8.50 | 0.00 | 0 | 3 | 490.70% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00005000 | 5.00 | 6.40 | 7.40 | 0.00 | 0 | 0 | 401.04% | 0.95 | 0.01 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00006000 | 6.00 | 5.40 | 6.50 | 0.00 | 0 | 0 | 329.42% | 0.93 | 0.02 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00007000 | 7.00 | 4.30 | 5.40 | 0.00 | 0 | 0 | 241.59% | 0.93 | 0.03 | -0.03 | 0.00 | 0.00 |
| XRPZ20260618C00008000 | 8.00 | 3.50 | 4.40 | 0.00 | 0 | 0 | 193.20% | 0.91 | 0.04 | -0.03 | 0.00 | 0.00 |
| XRPZ20260618C00009000 | 9.00 | 2.55 | 3.30 | 0.00 | 0 | 0 | 92.48% | 0.97 | 0.05 | -0.01 | 0.00 | 0.00 |
| XRPZ20260618C00010000 | 10.00 | 1.65 | 2.45 | 0.00 | 0 | 10 | 84.19% | 0.90 | 0.10 | -0.01 | 0.00 | 0.00 |
| XRPZ20260618C00011000 | 11.00 | 0.85 | 1.65 | 0.00 | 0 | 0 | 76.31% | 0.75 | 0.19 | -0.02 | 0.01 | 0.00 |
| XRPZ20260618C00012000 | 12.00 | 0.25 | 1.20 | 0.00 | 0 | 0 | 79.55% | 0.53 | 0.23 | -0.03 | 0.01 | 0.00 |
| XRPZ20260618C00013000 | 13.00 | 0.00 | 0.85 | 0.00 | 0 | 2 | 89.83% | 0.35 | 0.19 | -0.03 | 0.01 | 0.00 |
| XRPZ20260618C00014000 | 14.00 | 0.00 | 0.60 | 0.00 | 0 | 16 | 103.31% | 0.25 | 0.14 | -0.03 | 0.01 | 0.00 |
| XRPZ20260618C00015000 | 15.00 | 0.05 | 0.40 | 0.00 | 0 | 13 | 115.32% | 0.18 | 0.10 | -0.03 | 0.01 | 0.00 |
| XRPZ20260618C00016000 | 16.00 | 0.00 | 0.55 | 0.00 | 0 | 85 | 144.38% | 0.18 | 0.08 | -0.03 | 0.01 | 0.00 |
| XRPZ20260618C00017000 | 17.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 158.38% | 0.16 | 0.07 | -0.03 | 0.01 | 0.00 |
| XRPZ20260618C00018000 | 18.00 | 0.00 | 0.50 | 0.00 | 0 | 134 | 175.00% | 0.15 | 0.06 | -0.03 | 0.01 | 0.00 |
| XRPZ20260618C00019000 | 19.00 | 0.00 | 0.50 | 0.00 | 0 | 11 | 190.23% | 0.14 | 0.05 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00020000 | 20.00 | 0.00 | 0.50 | 0.00 | 0 | 8 | 204.27% | 0.13 | 0.05 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00021000 | 21.00 | 0.00 | 0.50 | 0.00 | 0 | 18 | 217.33% | 0.13 | 0.04 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00022000 | 22.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 223.77% | 0.11 | 0.04 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00023000 | 23.00 | 0.00 | 0.45 | 0.00 | 0 | 77 | 235.06% | 0.11 | 0.04 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00024000 | 24.00 | 0.00 | 0.45 | 0.00 | 0 | 3 | 245.70% | 0.11 | 0.03 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00025000 | 25.00 | 0.00 | 0.45 | 0.00 | 0 | 92 | 255.75% | 0.10 | 0.03 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00026000 | 26.00 | 0.00 | 0.45 | 0.00 | 0 | 6 | 265.28% | 0.10 | 0.03 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00027000 | 27.00 | 0.00 | 0.45 | 0.00 | 0 | 6 | 274.34% | 0.10 | 0.03 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00028000 | 28.00 | 0.00 | 0.45 | 0.00 | 0 | 121 | 282.98% | 0.10 | 0.03 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00029000 | 29.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 291.22% | 0.09 | 0.03 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00030000 | 30.00 | 0.00 | 0.45 | 0.00 | 0 | 24 | 299.10% | 0.09 | 0.02 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00031000 | 31.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 306.65% | 0.09 | 0.02 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00032000 | 32.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 313.89% | 0.09 | 0.02 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00033000 | 33.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 320.86% | 0.09 | 0.02 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00034000 | 34.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 327.56% | 0.09 | 0.02 | -0.04 | 0.00 | 0.00 |
| XRPZ20260618C00035000 | 35.00 | 0.00 | 0.45 | 0.00 | 0 | 678 | 334.03% | 0.09 | 0.02 | -0.04 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRPZ20260618P00003000 | 3.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 540.39% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00004000 | 4.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 434.22% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00005000 | 5.00 | 0.00 | 0.45 | 0.00 | 0 | 74 | 354.55% | -0.05 | 0.01 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00006000 | 6.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 290.43% | -0.06 | 0.02 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00007000 | 7.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 236.33% | -0.08 | 0.03 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00008000 | 8.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 195.40% | -0.10 | 0.04 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00009000 | 9.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 151.70% | -0.13 | 0.06 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00010000 | 10.00 | 0.00 | 0.45 | 0.32 | 2 | 0 | 106.42% | -0.17 | 0.11 | -0.02 | 0.01 | -0.00 |
| XRPZ20260618P00011000 | 11.00 | 0.00 | 0.75 | 0.42 | 2 | 1 | 87.59% | -0.29 | 0.18 | -0.03 | 0.01 | -0.00 |
| XRPZ20260618P00012000 | 12.00 | 0.40 | 1.20 | 0.00 | 0 | 2 | 76.75% | -0.50 | 0.25 | -0.03 | 0.01 | -0.00 |
| XRPZ20260618P00013000 | 13.00 | 0.85 | 1.90 | 0.00 | 0 | 17 | 91.17% | -0.68 | 0.20 | -0.03 | 0.01 | -0.00 |
| XRPZ20260618P00014000 | 14.00 | 1.70 | 2.75 | 0.00 | 0 | 60 | 102.83% | -0.79 | 0.15 | -0.03 | 0.01 | -0.00 |
| XRPZ20260618P00015000 | 15.00 | 2.60 | 3.60 | 0.00 | 0 | 86 | 117.25% | -0.85 | 0.11 | -0.03 | 0.01 | -0.00 |
| XRPZ20260618P00016000 | 16.00 | 3.50 | 4.60 | 0.00 | 0 | 1 | 118.02% | -0.92 | 0.09 | -0.02 | 0.00 | -0.00 |
| XRPZ20260618P00017000 | 17.00 | 4.50 | 5.60 | 0.00 | 0 | 6 | 134.49% | -0.93 | 0.07 | -0.02 | 0.00 | -0.00 |
| XRPZ20260618P00018000 | 18.00 | 5.50 | 6.70 | 0.00 | 0 | 1 | 237.31% | -0.77 | 0.06 | -0.07 | 0.01 | -0.00 |
| XRPZ20260618P00019000 | 19.00 | 6.50 | 7.70 | 0.00 | 0 | 0 | 254.52% | -0.78 | 0.06 | -0.07 | 0.01 | -0.00 |
| XRPZ20260618P00020000 | 20.00 | 7.50 | 8.60 | 0.00 | 0 | 16 | 193.24% | -0.91 | 0.05 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00021000 | 21.00 | 8.50 | 9.70 | 0.00 | 0 | 0 | 285.08% | -0.79 | 0.05 | -0.07 | 0.01 | -0.00 |
| XRPZ20260618P00022000 | 22.00 | 9.50 | 10.60 | 0.00 | 0 | 0 | 199.28% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| XRPZ20260618P00023000 | 23.00 | 10.60 | 11.70 | 0.00 | 0 | 0 | 311.63% | -0.81 | 0.04 | -0.08 | 0.01 | -0.00 |
| XRPZ20260618P00024000 | 24.00 | 11.50 | 12.70 | 0.00 | 0 | 0 | 323.70% | -0.81 | 0.04 | -0.08 | 0.01 | -0.00 |
| XRPZ20260618P00025000 | 25.00 | 12.50 | 13.60 | 0.00 | 0 | 7 | 229.22% | -0.96 | 0.03 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00026000 | 26.00 | 13.60 | 14.70 | 0.00 | 0 | 0 | 345.89% | -0.82 | 0.04 | -0.08 | 0.01 | -0.00 |
| XRPZ20260618P00027000 | 27.00 | 14.50 | 15.60 | 0.00 | 0 | 0 | 246.75% | -0.96 | 0.03 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00028000 | 28.00 | 15.50 | 16.60 | 0.00 | 0 | 0 | 254.91% | -0.96 | 0.02 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00029000 | 29.00 | 16.50 | 17.70 | 0.00 | 0 | 0 | 375.20% | -0.83 | 0.03 | -0.09 | 0.01 | -0.01 |
| XRPZ20260618P00030000 | 30.00 | 17.50 | 18.70 | 0.00 | 0 | 0 | 384.09% | -0.83 | 0.03 | -0.09 | 0.01 | -0.01 |
| XRPZ20260618P00031000 | 31.00 | 18.50 | 19.70 | 0.00 | 0 | 0 | 392.61% | -0.83 | 0.03 | -0.09 | 0.01 | -0.01 |
| XRPZ20260618P00032000 | 32.00 | 19.50 | 20.70 | 0.00 | 0 | 0 | 400.77% | -0.83 | 0.03 | -0.09 | 0.01 | -0.01 |
| XRPZ20260618P00033000 | 33.00 | 20.60 | 21.60 | 0.00 | 0 | 0 | 291.00% | -0.96 | 0.02 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00034000 | 34.00 | 21.50 | 22.60 | 0.00 | 0 | 0 | 297.43% | -0.96 | 0.02 | -0.03 | 0.00 | -0.00 |
| XRPZ20260618P00035000 | 35.00 | 22.50 | 23.70 | 0.00 | 0 | 0 | 423.45% | -0.84 | 0.03 | -0.09 | 0.01 | -0.01 |
