Utgång
Puts
för June 05, 2026
Calls
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITA20260618P00175000 | 175.00 | 0.00 | 0.10 | 0.10 | 70 | 3 | 99.97% | -0.07 | 0.00 | -0.20 | 0.05 | -0.01 |
| ITA20260618P00180000 | 180.00 | 0.00 | 0.10 | 0.10 | 11 | 48 | 63.58% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| ITA20260618P00185000 | 185.00 | 0.00 | 2.60 | 0.00 | 0 | 1 | 83.38% | -0.08 | 0.00 | -0.19 | 0.06 | -0.01 |
| ITA20260618P00190000 | 190.00 | 0.00 | 2.60 | 0.00 | 0 | 20 | 75.25% | -0.08 | 0.00 | -0.19 | 0.07 | -0.01 |
| ITA20260618P00193000 | 193.00 | 0.00 | 2.60 | 0.00 | 0 | 3 | 70.41% | -0.09 | 0.01 | -0.18 | 0.07 | -0.01 |
| ITA20260618P00194000 | 194.00 | 0.00 | 2.60 | 0.00 | 0 | 2 | 68.81% | -0.09 | 0.01 | -0.18 | 0.07 | -0.01 |
| ITA20260618P00195000 | 195.00 | 0.00 | 2.60 | 0.00 | 0 | 36 | 67.20% | -0.09 | 0.01 | -0.18 | 0.07 | -0.01 |
| ITA20260618P00196000 | 196.00 | 0.00 | 2.65 | 0.00 | 0 | 3 | 65.94% | -0.10 | 0.01 | -0.18 | 0.07 | -0.01 |
| ITA20260618P00197000 | 197.00 | 0.00 | 2.65 | 0.00 | 0 | 3 | 64.33% | -0.10 | 0.01 | -0.18 | 0.07 | -0.01 |
| ITA20260618P00198000 | 198.00 | 0.00 | 2.65 | 0.00 | 0 | 3 | 62.72% | -0.10 | 0.01 | -0.18 | 0.08 | -0.01 |
| ITA20260618P00199000 | 199.00 | 0.00 | 2.65 | 0.00 | 0 | 15 | 61.11% | -0.10 | 0.01 | -0.18 | 0.08 | -0.01 |
| ITA20260618P00200000 | 200.00 | 0.05 | 2.60 | 0.00 | 0 | 147 | 59.50% | -0.10 | 0.01 | -0.18 | 0.08 | -0.01 |
| ITA20260618P00205000 | 205.00 | 0.10 | 2.55 | 0.00 | 0 | 67 | 51.45% | -0.12 | 0.01 | -0.17 | 0.09 | -0.01 |
| ITA20260618P00210000 | 210.00 | 0.25 | 1.15 | 0.70 | 2 | 88 | 35.87% | -0.10 | 0.01 | -0.10 | 0.07 | -0.01 |
| ITA20260618P00215000 | 215.00 | 0.55 | 1.65 | 1.00 | 7 | 128 | 32.85% | -0.15 | 0.02 | -0.12 | 0.10 | -0.01 |
| ITA20260618P00220000 | 220.00 | 0.60 | 3.50 | 0.00 | 0 | 300 | 32.04% | -0.24 | 0.02 | -0.17 | 0.14 | -0.02 |
| ITA20260618P00225000 | 225.00 | 2.10 | 4.80 | 3.50 | 2 | 107 | 30.90% | -0.37 | 0.03 | -0.20 | 0.16 | -0.03 |
| ITA20260618P00230000 | 230.00 | 4.10 | 6.60 | 4.40 | 4 | 57 | 28.14% | -0.52 | 0.03 | -0.19 | 0.17 | -0.04 |
| ITA20260618P00235000 | 235.00 | 7.60 | 9.80 | 7.30 | 2 | 37 | 30.40% | -0.66 | 0.03 | -0.19 | 0.16 | -0.05 |
| ITA20260618P00240000 | 240.00 | 11.20 | 13.00 | 12.15 | 8 | 22 | 29.87% | -0.79 | 0.02 | -0.14 | 0.13 | -0.06 |
| ITA20260618P00245000 | 245.00 | 15.60 | 18.30 | 0.00 | 0 | 15 | 33.64% | -0.85 | 0.02 | -0.13 | 0.10 | -0.06 |
| ITA20260618P00250000 | 250.00 | 19.70 | 23.00 | 0.00 | 0 | 2 | 37.38% | -0.88 | 0.01 | -0.12 | 0.08 | -0.06 |
| ITA20260618P00255000 | 255.00 | 24.40 | 27.90 | 0.00 | 0 | 0 | 43.33% | -0.90 | 0.01 | -0.12 | 0.08 | -0.07 |
| ITA20260618P00260000 | 260.00 | 29.40 | 32.60 | 0.00 | 0 | 0 | 40.52% | -0.95 | 0.01 | -0.07 | 0.05 | -0.07 |
| ITA20260618P00265000 | 265.00 | 34.30 | 37.50 | 0.00 | 0 | 0 | 45.38% | -0.95 | 0.01 | -0.07 | 0.04 | -0.07 |
| ITA20260618P00270000 | 270.00 | 39.30 | 42.50 | 0.00 | 0 | 0 | 51.27% | -0.95 | 0.00 | -0.08 | 0.04 | -0.07 |
| ITA20260618P00275000 | 275.00 | 44.20 | 47.40 | 0.00 | 0 | 0 | 55.88% | -0.95 | 0.00 | -0.08 | 0.04 | -0.07 |
| ITA20260618P00280000 | 280.00 | 49.20 | 52.50 | 0.00 | 0 | 0 | 54.42% | -0.97 | 0.00 | -0.05 | 0.03 | -0.07 |
| ITA20260618P00285000 | 285.00 | 54.00 | 57.50 | 0.00 | 0 | 0 | 69.37% | -0.94 | 0.00 | -0.12 | 0.05 | -0.08 |
| ITA20260618P00290000 | 290.00 | 59.20 | 62.50 | 0.00 | 0 | 0 | 73.77% | -0.95 | 0.00 | -0.12 | 0.05 | -0.08 |
| ITA20260618P00295000 | 295.00 | 64.20 | 67.50 | 0.00 | 0 | 0 | 75.69% | -0.95 | 0.00 | -0.11 | 0.04 | -0.08 |
| ITA20260618P00300000 | 300.00 | 69.00 | 72.50 | 0.00 | 0 | 0 | 81.04% | -0.95 | 0.00 | -0.12 | 0.04 | -0.08 |
| ITA20260618P00305000 | 305.00 | 74.00 | 77.50 | 0.00 | 0 | 0 | 85.08% | -0.95 | 0.00 | -0.12 | 0.04 | -0.08 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITA20260618C00175000 | 175.00 | 52.60 | 56.00 | 0.00 | 0 | 0 | 98.83% | 0.94 | 0.00 | -0.19 | 0.05 | 0.04 |
| ITA20260618C00180000 | 180.00 | 47.80 | 50.30 | 0.00 | 0 | 0 | 90.46% | 0.93 | 0.00 | -0.19 | 0.06 | 0.04 |
| ITA20260618C00185000 | 185.00 | 42.80 | 46.10 | 0.00 | 0 | 0 | 83.89% | 0.92 | 0.00 | -0.19 | 0.06 | 0.05 |
| ITA20260618C00190000 | 190.00 | 37.80 | 41.10 | 0.00 | 0 | 4 | 77.15% | 0.91 | 0.00 | -0.20 | 0.07 | 0.05 |
| ITA20260618C00193000 | 193.00 | 34.80 | 38.00 | 0.00 | 0 | 0 | 72.19% | 0.91 | 0.01 | -0.19 | 0.07 | 0.05 |
| ITA20260618C00194000 | 194.00 | 33.80 | 37.00 | 0.00 | 0 | 0 | 70.54% | 0.91 | 0.01 | -0.19 | 0.07 | 0.05 |
| ITA20260618C00195000 | 195.00 | 32.80 | 36.10 | 0.00 | 0 | 0 | 68.90% | 0.90 | 0.01 | -0.19 | 0.07 | 0.05 |
| ITA20260618C00196000 | 196.00 | 31.80 | 35.10 | 0.00 | 0 | 0 | 67.26% | 0.90 | 0.01 | -0.19 | 0.07 | 0.05 |
| ITA20260618C00197000 | 197.00 | 30.90 | 34.10 | 0.00 | 0 | 0 | 65.61% | 0.90 | 0.01 | -0.19 | 0.08 | 0.05 |
| ITA20260618C00198000 | 198.00 | 29.90 | 33.10 | 0.00 | 0 | 1 | 63.97% | 0.90 | 0.01 | -0.18 | 0.08 | 0.05 |
| ITA20260618C00199000 | 199.00 | 28.90 | 32.10 | 0.00 | 0 | 1 | 62.33% | 0.90 | 0.01 | -0.18 | 0.08 | 0.05 |
| ITA20260618C00200000 | 200.00 | 27.90 | 31.10 | 0.00 | 0 | 6 | 61.96% | 0.89 | 0.01 | -0.19 | 0.08 | 0.05 |
| ITA20260618C00205000 | 205.00 | 23.00 | 26.40 | 0.00 | 0 | 3 | 30.27% | 0.98 | 0.00 | -0.02 | 0.02 | 0.05 |
| ITA20260618C00210000 | 210.00 | 18.30 | 21.40 | 0.00 | 0 | 8 | 32.74% | 0.93 | 0.01 | -0.07 | 0.06 | 0.05 |
| ITA20260618C00215000 | 215.00 | 13.50 | 16.40 | 0.00 | 0 | 53 | 30.19% | 0.87 | 0.02 | -0.10 | 0.09 | 0.05 |
| ITA20260618C00220000 | 220.00 | 9.80 | 12.30 | 0.00 | 0 | 31 | 31.41% | 0.76 | 0.02 | -0.16 | 0.13 | 0.05 |
| ITA20260618C00225000 | 225.00 | 6.10 | 8.10 | 7.09 | 2 | 58 | 26.70% | 0.65 | 0.03 | -0.17 | 0.16 | 0.04 |
| ITA20260618C00230000 | 230.00 | 3.80 | 5.30 | 4.35 | 8 | 221 | 28.89% | 0.48 | 0.03 | -0.20 | 0.17 | 0.04 |
| ITA20260618C00235000 | 235.00 | 2.15 | 3.00 | 2.85 | 11 | 212 | 28.85% | 0.33 | 0.03 | -0.18 | 0.16 | 0.02 |
| ITA20260618C00240000 | 240.00 | 1.15 | 1.90 | 1.55 | 4 | 340 | 29.93% | 0.21 | 0.02 | -0.15 | 0.13 | 0.02 |
| ITA20260618C00245000 | 245.00 | 0.45 | 1.75 | 0.00 | 0 | 90 | 34.42% | 0.16 | 0.02 | -0.14 | 0.11 | 0.01 |
| ITA20260618C00250000 | 250.00 | 0.20 | 0.75 | 0.00 | 0 | 394 | 31.99% | 0.08 | 0.01 | -0.08 | 0.07 | 0.01 |
| ITA20260618C00255000 | 255.00 | 0.00 | 2.80 | 0.00 | 0 | 15 | 49.42% | 0.14 | 0.01 | -0.18 | 0.10 | 0.01 |
| ITA20260618C00260000 | 260.00 | 0.00 | 1.00 | 0.00 | 0 | 5 | 42.94% | 0.07 | 0.01 | -0.09 | 0.06 | 0.00 |
| ITA20260618C00265000 | 265.00 | 0.00 | 2.70 | 0.00 | 0 | 7 | 60.55% | 0.11 | 0.01 | -0.19 | 0.08 | 0.01 |
| ITA20260618C00270000 | 270.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 52.60% | 0.06 | 0.00 | -0.09 | 0.05 | 0.00 |
| ITA20260618C00275000 | 275.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 70.90% | 0.10 | 0.01 | -0.20 | 0.08 | 0.01 |
| ITA20260618C00280000 | 280.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 75.59% | 0.09 | 0.00 | -0.20 | 0.07 | 0.01 |
| ITA20260618C00285000 | 285.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 80.44% | 0.09 | 0.00 | -0.21 | 0.07 | 0.01 |
| ITA20260618C00290000 | 290.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 85.13% | 0.08 | 0.00 | -0.21 | 0.07 | 0.01 |
| ITA20260618C00295000 | 295.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 89.67% | 0.08 | 0.00 | -0.21 | 0.06 | 0.01 |
| ITA20260618C00300000 | 300.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 94.09% | 0.08 | 0.00 | -0.22 | 0.06 | 0.01 |
| ITA20260618C00305000 | 305.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 98.38% | 0.08 | 0.00 | -0.22 | 0.06 | 0.01 |
