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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SGML20260612P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 813.30% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| SGML20260612P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 595.13% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| SGML20260612P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 751.94% | -0.02 | 0.00 | -0.06 | 0.00 | -0.00 |
| SGML20260612P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 392.74% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SGML20260612P00005000 | 5.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 510.06% | -0.04 | 0.01 | -0.05 | 0.00 | -0.00 |
| SGML20260612P00006000 | 6.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 444.95% | -0.05 | 0.01 | -0.06 | 0.00 | -0.00 |
| SGML20260612P00007000 | 7.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 314.25% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| SGML20260612P00008000 | 8.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 324.40% | -0.07 | 0.02 | -0.05 | 0.00 | -0.00 |
| SGML20260612P00009000 | 9.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 282.24% | -0.08 | 0.02 | -0.06 | 0.00 | -0.00 |
| SGML20260612P00009500 | 9.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 252.41% | -0.08 | 0.03 | -0.05 | 0.00 | -0.00 |
| SGML20260612P00010000 | 10.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 230.72% | -0.09 | 0.03 | -0.05 | 0.00 | -0.00 |
| SGML20260612P00010500 | 10.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 209.91% | -0.10 | 0.04 | -0.05 | 0.00 | -0.00 |
| SGML20260612P00011000 | 11.00 | 0.00 | 0.50 | 0.00 | 0 | 90 | 184.19% | -0.11 | 0.04 | -0.04 | 0.00 | -0.00 |
| SGML20260612P00011500 | 11.50 | 0.00 | 0.50 | 0.00 | 0 | 1 | 170.43% | -0.12 | 0.05 | -0.05 | 0.00 | -0.00 |
| SGML20260612P00012000 | 12.00 | 0.05 | 0.20 | 0.00 | 0 | 15 | 118.60% | -0.09 | 0.06 | -0.02 | 0.00 | -0.00 |
| SGML20260612P00012500 | 12.50 | 0.10 | 0.50 | 0.20 | 1 | 22 | 145.86% | -0.17 | 0.07 | -0.05 | 0.01 | -0.00 |
| SGML20260612P00013000 | 13.00 | 0.05 | 0.45 | 0.00 | 0 | 57 | 106.21% | -0.16 | 0.10 | -0.03 | 0.01 | -0.00 |
| SGML20260612P00013500 | 13.50 | 0.40 | 0.60 | 0.40 | 7 | 117 | 121.11% | -0.24 | 0.11 | -0.05 | 0.01 | -0.00 |
| SGML20260612P00014000 | 14.00 | 0.45 | 0.75 | 0.00 | 0 | 166 | 121.85% | -0.30 | 0.12 | -0.06 | 0.01 | -0.00 |
| SGML20260612P00014500 | 14.50 | 0.65 | 1.05 | 0.83 | 1 | 2 | 115.77% | -0.37 | 0.14 | -0.06 | 0.01 | -0.00 |
| SGML20260612P00015000 | 15.00 | 0.95 | 1.20 | 0.00 | 0 | 18 | 117.09% | -0.44 | 0.14 | -0.06 | 0.01 | -0.00 |
| SGML20260612P00015500 | 15.50 | 1.10 | 1.50 | 0.00 | 0 | 1 | 117.17% | -0.51 | 0.14 | -0.06 | 0.01 | -0.00 |
| SGML20260612P00016000 | 16.00 | 1.40 | 1.80 | 0.00 | 0 | 16 | 119.56% | -0.57 | 0.14 | -0.06 | 0.01 | -0.00 |
| SGML20260612P00016500 | 16.50 | 1.75 | 2.25 | 1.59 | 2 | 2 | 120.88% | -0.63 | 0.13 | -0.06 | 0.01 | -0.00 |
| SGML20260612P00017000 | 17.00 | 2.10 | 2.60 | 0.00 | 0 | 0 | 125.02% | -0.68 | 0.12 | -0.06 | 0.01 | -0.00 |
| SGML20260612P00017500 | 17.50 | 2.65 | 2.95 | 2.48 | 1 | 0 | 126.73% | -0.73 | 0.11 | -0.06 | 0.01 | -0.00 |
| SGML20260612P00018000 | 18.00 | 2.50 | 3.50 | 0.00 | 0 | 13 | 96.87% | -0.85 | 0.10 | -0.03 | 0.01 | -0.00 |
| SGML20260612P00018500 | 18.50 | 2.80 | 4.00 | 3.37 | 1 | 0 | 82.87% | -0.93 | 0.07 | -0.01 | 0.00 | -0.00 |
| SGML20260612P00019000 | 19.00 | 3.40 | 4.50 | 0.00 | 0 | 20 | 178.64% | -0.75 | 0.08 | -0.08 | 0.01 | -0.00 |
| SGML20260612P00019500 | 19.50 | 3.80 | 4.90 | 0.00 | 0 | 1 | 189.70% | -0.76 | 0.07 | -0.08 | 0.01 | -0.00 |
| SGML20260612P00020000 | 20.00 | 4.30 | 5.60 | 0.00 | 0 | 12 | 213.58% | -0.74 | 0.06 | -0.09 | 0.01 | -0.00 |
| SGML20260612P00020500 | 20.50 | 4.40 | 6.00 | 0.00 | 0 | 1 | 195.90% | -0.79 | 0.06 | -0.07 | 0.01 | -0.00 |
| SGML20260612P00021000 | 21.00 | 4.80 | 6.90 | 0.00 | 0 | 0 | 233.69% | -0.76 | 0.06 | -0.10 | 0.01 | -0.00 |
| SGML20260612P00021500 | 21.50 | 5.20 | 7.20 | 0.00 | 0 | 0 | 214.22% | -0.81 | 0.05 | -0.08 | 0.01 | -0.00 |
| SGML20260612P00022000 | 22.00 | 5.60 | 7.80 | 0.00 | 0 | 0 | 237.95% | -0.79 | 0.05 | -0.09 | 0.01 | -0.00 |
| SGML20260612P00022500 | 22.50 | 6.00 | 8.50 | 0.00 | 0 | 0 | 274.62% | -0.76 | 0.05 | -0.11 | 0.01 | -0.00 |
| SGML20260612P00023000 | 23.00 | 6.40 | 8.70 | 0.00 | 0 | 1 | 269.29% | -0.78 | 0.05 | -0.10 | 0.01 | -0.00 |
| SGML20260612P00023500 | 23.50 | 6.90 | 9.20 | 0.00 | 0 | 0 | 277.41% | -0.78 | 0.04 | -0.11 | 0.01 | -0.00 |
| SGML20260612P00024000 | 24.00 | 7.50 | 9.60 | 0.00 | 0 | 1 | 270.35% | -0.81 | 0.04 | -0.10 | 0.01 | -0.00 |
| SGML20260612P00024500 | 24.50 | 7.80 | 10.10 | 0.00 | 0 | 0 | 244.07% | -0.85 | 0.04 | -0.07 | 0.01 | -0.00 |
| SGML20260612P00025000 | 25.00 | 8.40 | 10.50 | 0.00 | 0 | 1 | 300.23% | -0.79 | 0.04 | -0.11 | 0.01 | -0.00 |
| SGML20260612P00025500 | 25.50 | 8.80 | 10.60 | 9.55 | 1 | 1 | 237.09% | -0.89 | 0.03 | -0.06 | 0.00 | -0.00 |
| SGML20260612P00026000 | 26.00 | 9.40 | 11.60 | 0.00 | 0 | 1 | 298.80% | -0.82 | 0.04 | -0.10 | 0.01 | -0.00 |
| SGML20260612P00026500 | 26.50 | 9.90 | 12.40 | 0.00 | 0 | 0 | 321.06% | -0.80 | 0.04 | -0.12 | 0.01 | -0.00 |
| SGML20260612P00027000 | 27.00 | 10.30 | 12.70 | 0.00 | 0 | 0 | 327.62% | -0.80 | 0.04 | -0.12 | 0.01 | -0.00 |
| SGML20260612P00027500 | 27.50 | 10.80 | 13.00 | 0.00 | 0 | 0 | 301.01% | -0.85 | 0.03 | -0.09 | 0.01 | -0.00 |
| SGML20260612P00028000 | 28.00 | 11.30 | 13.70 | 0.00 | 0 | 0 | 306.97% | -0.85 | 0.03 | -0.09 | 0.01 | -0.00 |
| SGML20260612P00028500 | 28.50 | 11.80 | 14.00 | 0.00 | 0 | 0 | 330.14% | -0.83 | 0.03 | -0.11 | 0.01 | -0.00 |
| SGML20260612P00029000 | 29.00 | 12.30 | 14.40 | 0.00 | 0 | 0 | 299.19% | -0.87 | 0.03 | -0.08 | 0.00 | -0.00 |
| SGML20260612P00029500 | 29.50 | 12.80 | 15.00 | 0.00 | 0 | 0 | 323.99% | -0.85 | 0.03 | -0.10 | 0.01 | -0.00 |
| SGML20260612P00030000 | 30.00 | 13.30 | 15.50 | 0.00 | 0 | 1 | 329.40% | -0.85 | 0.03 | -0.10 | 0.01 | -0.00 |
| SGML20260612P00030500 | 30.50 | 13.80 | 16.00 | 0.00 | 0 | 0 | 334.68% | -0.86 | 0.03 | -0.10 | 0.01 | -0.00 |
| SGML20260612P00031000 | 31.00 | 14.30 | 16.50 | 0.00 | 0 | 0 | 339.85% | -0.86 | 0.03 | -0.10 | 0.01 | -0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SGML20260612C00001000 | 1.00 | 14.00 | 14.40 | 14.20 | 4 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| SGML20260612C00002000 | 2.00 | 12.80 | 13.80 | 13.37 | 1 | 4 | 812.33% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| SGML20260612C00003000 | 3.00 | 11.80 | 12.80 | 0.00 | 0 | 1 | 728.74% | 0.98 | 0.00 | -0.05 | 0.00 | 0.00 |
| SGML20260612C00004000 | 4.00 | 10.50 | 12.20 | 0.00 | 0 | 5 | 568.24% | 0.97 | 0.00 | -0.04 | 0.00 | 0.00 |
| SGML20260612C00005000 | 5.00 | 9.50 | 11.30 | 0.00 | 0 | 3 | 478.00% | 0.97 | 0.01 | -0.04 | 0.00 | 0.00 |
| SGML20260612C00006000 | 6.00 | 8.60 | 10.40 | 0.00 | 0 | 3 | 508.83% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| SGML20260612C00007000 | 7.00 | 7.60 | 9.00 | 0.00 | 0 | 2 | 321.87% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| SGML20260612C00008000 | 8.00 | 6.60 | 8.40 | 0.00 | 0 | 2 | 359.01% | 0.92 | 0.02 | -0.07 | 0.00 | 0.00 |
| SGML20260612C00009000 | 9.00 | 5.60 | 7.40 | 0.00 | 0 | 0 | 329.76% | 0.90 | 0.02 | -0.08 | 0.00 | 0.00 |
| SGML20260612C00009500 | 9.50 | 5.20 | 6.70 | 0.00 | 0 | 0 | 335.41% | 0.88 | 0.03 | -0.09 | 0.00 | 0.00 |
| SGML20260612C00010000 | 10.00 | 4.50 | 6.30 | 0.00 | 0 | 2 | 257.23% | 0.89 | 0.03 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00010500 | 10.50 | 4.10 | 5.70 | 0.00 | 0 | 0 | 200.32% | 0.91 | 0.03 | -0.04 | 0.00 | 0.00 |
| SGML20260612C00011000 | 11.00 | 3.50 | 5.20 | 0.00 | 0 | 1 | 192.16% | 0.89 | 0.04 | -0.05 | 0.00 | 0.00 |
| SGML20260612C00011500 | 11.50 | 3.00 | 4.70 | 0.00 | 0 | 0 | 172.48% | 0.88 | 0.05 | -0.05 | 0.00 | 0.00 |
| SGML20260612C00012000 | 12.00 | 3.00 | 4.20 | 0.00 | 0 | 0 | 180.02% | 0.83 | 0.06 | -0.06 | 0.01 | 0.00 |
| SGML20260612C00012500 | 12.50 | 2.40 | 3.70 | 0.00 | 0 | 0 | 151.44% | 0.82 | 0.07 | -0.05 | 0.01 | 0.00 |
| SGML20260612C00013000 | 13.00 | 2.20 | 3.30 | 0.00 | 0 | 0 | 160.36% | 0.77 | 0.08 | -0.07 | 0.01 | 0.00 |
| SGML20260612C00013500 | 13.50 | 1.80 | 2.45 | 0.00 | 0 | 0 | 148.27% | 0.73 | 0.09 | -0.07 | 0.01 | 0.00 |
| SGML20260612C00014000 | 14.00 | 1.60 | 1.95 | 0.00 | 0 | 2 | 125.78% | 0.69 | 0.12 | -0.06 | 0.01 | 0.00 |
| SGML20260612C00014500 | 14.50 | 1.25 | 1.80 | 0.00 | 0 | 0 | 124.95% | 0.63 | 0.13 | -0.06 | 0.01 | 0.00 |
| SGML20260612C00015000 | 15.00 | 1.05 | 1.35 | 1.25 | 2 | 21 | 120.54% | 0.56 | 0.14 | -0.06 | 0.01 | 0.00 |
| SGML20260612C00015500 | 15.50 | 0.85 | 1.10 | 1.07 | 16 | 0 | 120.58% | 0.49 | 0.14 | -0.07 | 0.01 | 0.00 |
| SGML20260612C00016000 | 16.00 | 0.65 | 0.95 | 0.00 | 0 | 50 | 122.00% | 0.43 | 0.13 | -0.06 | 0.01 | 0.00 |
| SGML20260612C00016500 | 16.50 | 0.50 | 0.80 | 0.00 | 0 | 166 | 120.66% | 0.37 | 0.13 | -0.06 | 0.01 | 0.00 |
| SGML20260612C00017000 | 17.00 | 0.35 | 0.65 | 0.00 | 0 | 371 | 121.84% | 0.31 | 0.12 | -0.06 | 0.01 | 0.00 |
| SGML20260612C00017500 | 17.50 | 0.35 | 0.55 | 0.40 | 28 | 13 | 126.52% | 0.27 | 0.11 | -0.06 | 0.01 | 0.00 |
| SGML20260612C00018000 | 18.00 | 0.25 | 0.45 | 0.00 | 0 | 97 | 129.47% | 0.23 | 0.10 | -0.05 | 0.01 | 0.00 |
| SGML20260612C00018500 | 18.50 | 0.15 | 0.40 | 0.00 | 0 | 2 | 126.09% | 0.19 | 0.09 | -0.04 | 0.01 | 0.00 |
| SGML20260612C00019000 | 19.00 | 0.10 | 0.50 | 0.20 | 1 | 22 | 159.21% | 0.22 | 0.08 | -0.06 | 0.01 | 0.00 |
| SGML20260612C00019500 | 19.50 | 0.05 | 0.55 | 0.00 | 0 | 0 | 158.52% | 0.19 | 0.07 | -0.06 | 0.01 | 0.00 |
| SGML20260612C00020000 | 20.00 | 0.05 | 0.50 | 0.00 | 0 | 14 | 155.81% | 0.16 | 0.07 | -0.05 | 0.01 | 0.00 |
| SGML20260612C00020500 | 20.50 | 0.00 | 0.45 | 0.00 | 0 | 1 | 160.25% | 0.14 | 0.06 | -0.05 | 0.01 | 0.00 |
| SGML20260612C00021000 | 21.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 158.76% | 0.12 | 0.05 | -0.04 | 0.00 | 0.00 |
| SGML20260612C00021500 | 21.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 171.93% | 0.13 | 0.05 | -0.05 | 0.00 | 0.00 |
| SGML20260612C00022000 | 22.00 | 0.00 | 0.45 | 0.00 | 0 | 103 | 179.68% | 0.12 | 0.05 | -0.05 | 0.00 | 0.00 |
| SGML20260612C00022500 | 22.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 192.37% | 0.13 | 0.05 | -0.05 | 0.00 | 0.00 |
| SGML20260612C00023000 | 23.00 | 0.00 | 0.50 | 0.00 | 0 | 89 | 199.69% | 0.12 | 0.04 | -0.05 | 0.00 | 0.00 |
| SGML20260612C00023500 | 23.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 211.95% | 0.13 | 0.04 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00024000 | 24.00 | 0.00 | 0.55 | 0.00 | 0 | 1 | 218.88% | 0.13 | 0.04 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00024500 | 24.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 225.61% | 0.12 | 0.04 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00025000 | 25.00 | 0.00 | 0.55 | 0.00 | 0 | 1 | 232.13% | 0.12 | 0.04 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00025500 | 25.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 243.73% | 0.12 | 0.04 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00026000 | 26.00 | 0.00 | 0.60 | 0.00 | 0 | 5 | 249.96% | 0.12 | 0.03 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00026500 | 26.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 256.01% | 0.12 | 0.03 | -0.07 | 0.00 | 0.00 |
| SGML20260612C00027000 | 27.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 261.90% | 0.12 | 0.03 | -0.07 | 0.00 | 0.00 |
| SGML20260612C00027500 | 27.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 262.11% | 0.11 | 0.03 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00028000 | 28.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 267.64% | 0.11 | 0.03 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00028500 | 28.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 273.04% | 0.11 | 0.03 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00029000 | 29.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 278.30% | 0.11 | 0.03 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00029500 | 29.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 283.45% | 0.10 | 0.03 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00030000 | 30.00 | 0.00 | 0.55 | 0.00 | 0 | 6 | 288.47% | 0.10 | 0.03 | -0.06 | 0.00 | 0.00 |
| SGML20260612C00030500 | 30.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 293.39% | 0.10 | 0.03 | -0.07 | 0.00 | 0.00 |
| SGML20260612C00031000 | 31.00 | 0.00 | 0.55 | 0.00 | 0 | 6 | 298.19% | 0.10 | 0.02 | -0.07 | 0.00 | 0.00 |
