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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISPY20260618P00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 123.65% | -0.08 | 0.01 | -0.06 | 0.01 | -0.00 |
| ISPY20260618P00036000 | 36.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 115.24% | -0.08 | 0.01 | -0.06 | 0.02 | -0.00 |
| ISPY20260618P00037000 | 37.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 106.98% | -0.09 | 0.02 | -0.06 | 0.02 | -0.00 |
| ISPY20260618P00038000 | 38.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 98.85% | -0.10 | 0.02 | -0.05 | 0.02 | -0.00 |
| ISPY20260618P00039000 | 39.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 90.83% | -0.10 | 0.02 | -0.05 | 0.02 | -0.00 |
| ISPY20260618P00040000 | 40.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 82.91% | -0.11 | 0.02 | -0.05 | 0.02 | -0.00 |
| ISPY20260618P00041000 | 41.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 75.05% | -0.12 | 0.03 | -0.05 | 0.02 | -0.00 |
| ISPY20260618P00042000 | 42.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 67.22% | -0.13 | 0.03 | -0.05 | 0.02 | -0.00 |
| ISPY20260618P00043000 | 43.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 59.38% | -0.15 | 0.04 | -0.04 | 0.02 | -0.00 |
| ISPY20260618P00044000 | 44.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 51.49% | -0.17 | 0.05 | -0.04 | 0.02 | -0.00 |
| ISPY20260618P00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 43.47% | -0.19 | 0.06 | -0.04 | 0.03 | -0.00 |
| ISPY20260618P00046000 | 46.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 36.04% | -0.23 | 0.09 | -0.04 | 0.03 | -0.00 |
| ISPY20260618P00047000 | 47.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 27.22% | -0.29 | 0.13 | -0.03 | 0.03 | -0.01 |
| ISPY20260618P00048000 | 48.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 25.79% | -0.43 | 0.15 | -0.03 | 0.04 | -0.01 |
| ISPY20260618P00049000 | 49.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 21.78% | -0.60 | 0.18 | -0.03 | 0.04 | -0.01 |
| ISPY20260618P00050000 | 50.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 55.34% | -0.59 | 0.07 | -0.07 | 0.04 | -0.01 |
| ISPY20260618P00051000 | 51.00 | 0.50 | 4.10 | 0.00 | 0 | 0 | 64.45% | -0.63 | 0.06 | -0.08 | 0.04 | -0.01 |
| ISPY20260618P00052000 | 52.00 | 1.50 | 5.10 | 0.00 | 0 | 0 | 72.80% | -0.65 | 0.05 | -0.09 | 0.04 | -0.02 |
| ISPY20260618P00053000 | 53.00 | 2.50 | 6.10 | 0.00 | 0 | 0 | 80.57% | -0.68 | 0.04 | -0.09 | 0.04 | -0.02 |
| ISPY20260618P00054000 | 54.00 | 3.40 | 7.10 | 0.00 | 0 | 0 | 87.88% | -0.69 | 0.04 | -0.10 | 0.03 | -0.02 |
| ISPY20260618P00055000 | 55.00 | 4.40 | 8.10 | 0.00 | 0 | 0 | 94.80% | -0.71 | 0.04 | -0.10 | 0.03 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISPY20260618C00035000 | 35.00 | 11.90 | 15.70 | 0.00 | 0 | 0 | 109.63% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| ISPY20260618C00036000 | 36.00 | 10.90 | 14.70 | 0.00 | 0 | 0 | 102.01% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| ISPY20260618C00037000 | 37.00 | 9.90 | 13.70 | 0.00 | 0 | 0 | 94.53% | 0.94 | 0.02 | -0.04 | 0.01 | 0.01 |
| ISPY20260618C00038000 | 38.00 | 8.90 | 12.70 | 0.00 | 0 | 0 | 87.18% | 0.94 | 0.02 | -0.04 | 0.01 | 0.01 |
| ISPY20260618C00039000 | 39.00 | 7.90 | 11.70 | 0.00 | 0 | 0 | 79.94% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| ISPY20260618C00040000 | 40.00 | 6.90 | 10.70 | 0.00 | 0 | 0 | 72.78% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| ISPY20260618C00041000 | 41.00 | 5.90 | 9.70 | 0.00 | 0 | 0 | 65.69% | 0.92 | 0.03 | -0.04 | 0.01 | 0.01 |
| ISPY20260618C00042000 | 42.00 | 4.90 | 8.70 | 0.00 | 0 | 0 | 58.63% | 0.91 | 0.04 | -0.04 | 0.02 | 0.01 |
| ISPY20260618C00043000 | 43.00 | 3.90 | 7.70 | 0.00 | 0 | 1 | 51.58% | 0.90 | 0.04 | -0.04 | 0.02 | 0.01 |
| ISPY20260618C00044000 | 44.00 | 3.00 | 6.70 | 0.00 | 0 | 0 | 47.19% | 0.87 | 0.06 | -0.04 | 0.02 | 0.01 |
| ISPY20260618C00045000 | 45.00 | 2.00 | 5.70 | 0.00 | 0 | 0 | 39.73% | 0.85 | 0.07 | -0.04 | 0.02 | 0.01 |
| ISPY20260618C00046000 | 46.00 | 1.00 | 4.70 | 0.00 | 0 | 0 | 32.06% | 0.82 | 0.10 | -0.03 | 0.02 | 0.01 |
| ISPY20260618C00047000 | 47.00 | 0.20 | 3.80 | 0.00 | 0 | 6 | 28.94% | 0.73 | 0.13 | -0.04 | 0.03 | 0.01 |
| ISPY20260618C00048000 | 48.00 | 0.00 | 2.80 | 0.00 | 0 | 5 | 29.89% | 0.58 | 0.14 | -0.04 | 0.04 | 0.01 |
| ISPY20260618C00049000 | 49.00 | 0.10 | 0.50 | 0.00 | 0 | 0 | 14.32% | 0.36 | 0.28 | -0.02 | 0.04 | 0.01 |
| ISPY20260618C00050000 | 50.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 28.09% | 0.30 | 0.13 | -0.03 | 0.03 | 0.00 |
| ISPY20260618C00051000 | 51.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 35.00% | 0.24 | 0.09 | -0.04 | 0.03 | 0.00 |
| ISPY20260618C00052000 | 52.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 41.91% | 0.21 | 0.07 | -0.04 | 0.03 | 0.00 |
| ISPY20260618C00053000 | 53.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 49.25% | 0.20 | 0.06 | -0.04 | 0.03 | 0.00 |
| ISPY20260618C00054000 | 54.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 54.34% | 0.18 | 0.05 | -0.05 | 0.03 | 0.00 |
| ISPY20260618C00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 60.05% | 0.16 | 0.04 | -0.05 | 0.02 | 0.00 |
