Scadenza
Calls
per la data del mercato June 04, 2026
Puts
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHB20260618C00065000 | 65.00 | 85.40 | 88.40 | 0.00 | 0 | 0 | 296.05% | 0.96 | 0.00 | -0.28 | 0.02 | 0.01 |
| SPHB20260618C00070000 | 70.00 | 80.40 | 83.50 | 0.00 | 0 | 0 | 277.41% | 0.96 | 0.00 | -0.29 | 0.03 | 0.01 |
| SPHB20260618C00075000 | 75.00 | 75.40 | 78.10 | 0.00 | 0 | 0 | 240.45% | 0.96 | 0.00 | -0.24 | 0.02 | 0.01 |
| SPHB20260618C00080000 | 80.00 | 70.40 | 73.50 | 0.00 | 0 | 0 | 236.25% | 0.95 | 0.00 | -0.28 | 0.03 | 0.01 |
| SPHB20260618C00085000 | 85.00 | 65.40 | 68.50 | 0.00 | 0 | 0 | 217.53% | 0.94 | 0.00 | -0.28 | 0.03 | 0.02 |
| SPHB20260618C00090000 | 90.00 | 60.40 | 63.10 | 0.00 | 0 | 0 | 187.04% | 0.95 | 0.00 | -0.23 | 0.03 | 0.01 |
| SPHB20260618C00095000 | 95.00 | 55.50 | 58.50 | 0.00 | 0 | 1 | 183.00% | 0.93 | 0.00 | -0.27 | 0.04 | 0.02 |
| SPHB20260618C00100000 | 100.00 | 50.50 | 53.30 | 0.00 | 0 | 0 | 161.58% | 0.93 | 0.00 | -0.24 | 0.04 | 0.02 |
| SPHB20260618C00103000 | 103.00 | 47.50 | 50.50 | 0.00 | 0 | 0 | 157.59% | 0.92 | 0.00 | -0.26 | 0.04 | 0.02 |
| SPHB20260618C00104000 | 104.00 | 46.50 | 49.50 | 0.00 | 0 | 0 | 154.53% | 0.92 | 0.00 | -0.26 | 0.04 | 0.02 |
| SPHB20260618C00105000 | 105.00 | 45.50 | 48.30 | 0.00 | 0 | 0 | 138.28% | 0.94 | 0.00 | -0.21 | 0.03 | 0.02 |
| SPHB20260618C00106000 | 106.00 | 44.50 | 47.50 | 0.00 | 0 | 0 | 148.48% | 0.92 | 0.00 | -0.26 | 0.04 | 0.02 |
| SPHB20260618C00107000 | 107.00 | 43.50 | 46.10 | 0.00 | 0 | 0 | 135.45% | 0.93 | 0.00 | -0.22 | 0.04 | 0.02 |
| SPHB20260618C00108000 | 108.00 | 42.50 | 45.50 | 0.00 | 0 | 0 | 142.51% | 0.92 | 0.00 | -0.26 | 0.04 | 0.02 |
| SPHB20260618C00109000 | 109.00 | 41.50 | 44.50 | 0.00 | 0 | 0 | 139.55% | 0.91 | 0.00 | -0.25 | 0.04 | 0.02 |
| SPHB20260618C00110000 | 110.00 | 40.50 | 43.50 | 0.00 | 0 | 2 | 136.62% | 0.91 | 0.00 | -0.25 | 0.05 | 0.02 |
| SPHB20260618C00111000 | 111.00 | 39.50 | 42.60 | 0.00 | 0 | 1 | 135.87% | 0.91 | 0.00 | -0.26 | 0.05 | 0.02 |
| SPHB20260618C00112000 | 112.00 | 38.50 | 41.50 | 0.00 | 0 | 3 | 130.81% | 0.91 | 0.00 | -0.25 | 0.05 | 0.02 |
| SPHB20260618C00113000 | 113.00 | 37.50 | 40.60 | 0.00 | 0 | 2 | 130.02% | 0.90 | 0.00 | -0.26 | 0.05 | 0.02 |
| SPHB20260618C00114000 | 114.00 | 36.50 | 39.50 | 0.00 | 0 | 0 | 125.06% | 0.91 | 0.01 | -0.25 | 0.05 | 0.02 |
| SPHB20260618C00115000 | 115.00 | 35.50 | 38.60 | 0.00 | 0 | 2 | 124.25% | 0.90 | 0.01 | -0.25 | 0.05 | 0.02 |
| SPHB20260618C00116000 | 116.00 | 34.50 | 37.50 | 0.00 | 0 | 0 | 119.38% | 0.90 | 0.01 | -0.24 | 0.05 | 0.02 |
| SPHB20260618C00117000 | 117.00 | 33.50 | 36.50 | 0.00 | 0 | 0 | 116.56% | 0.90 | 0.01 | -0.24 | 0.05 | 0.02 |
| SPHB20260618C00118000 | 118.00 | 32.50 | 35.40 | 0.00 | 0 | 6 | 111.76% | 0.90 | 0.01 | -0.23 | 0.05 | 0.02 |
| SPHB20260618C00119000 | 119.00 | 31.50 | 34.30 | 0.00 | 0 | 0 | 106.98% | 0.90 | 0.01 | -0.22 | 0.05 | 0.02 |
| SPHB20260618C00120000 | 120.00 | 30.50 | 32.90 | 0.00 | 0 | 2 | 108.18% | 0.89 | 0.01 | -0.24 | 0.05 | 0.02 |
| SPHB20260618C00121000 | 121.00 | 29.50 | 32.50 | 0.00 | 0 | 6 | 105.41% | 0.89 | 0.01 | -0.23 | 0.05 | 0.02 |
| SPHB20260618C00122000 | 122.00 | 28.50 | 31.30 | 0.00 | 0 | 1 | 98.87% | 0.90 | 0.01 | -0.22 | 0.05 | 0.02 |
| SPHB20260618C00123000 | 123.00 | 27.50 | 30.30 | 0.00 | 0 | 6 | 96.19% | 0.89 | 0.01 | -0.21 | 0.05 | 0.02 |
| SPHB20260618C00125000 | 125.00 | 25.50 | 28.00 | 0.00 | 0 | 1 | 96.14% | 0.87 | 0.01 | -0.23 | 0.06 | 0.02 |
| SPHB20260618C00130000 | 130.00 | 20.70 | 23.50 | 0.00 | 0 | 1 | 80.84% | 0.86 | 0.01 | -0.21 | 0.06 | 0.02 |
| SPHB20260618C00135000 | 135.00 | 15.80 | 18.40 | 0.00 | 0 | 2 | 65.84% | 0.84 | 0.01 | -0.19 | 0.07 | 0.02 |
| SPHB20260618C00140000 | 140.00 | 11.10 | 13.70 | 0.00 | 0 | 7 | 35.94% | 0.93 | 0.03 | -0.10 | 0.04 | 0.01 |
| SPHB20260618C00145000 | 145.00 | 6.90 | 9.40 | 0.00 | 0 | 12 | 35.24% | 0.77 | 0.04 | -0.14 | 0.09 | 0.02 |
| SPHB20260618C00150000 | 150.00 | 2.65 | 5.20 | 0.00 | 0 | 18 | 26.84% | 0.60 | 0.05 | -0.13 | 0.11 | 0.02 |
| SPHB20260618C00155000 | 155.00 | 0.45 | 2.65 | 0.00 | 0 | 3 | 23.57% | 0.31 | 0.05 | -0.09 | 0.11 | 0.01 |
| SPHB20260618C00160000 | 160.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 30.64% | 0.18 | 0.03 | -0.09 | 0.08 | 0.01 |
| SPHB20260618C00165000 | 165.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 31.59% | 0.09 | 0.02 | -0.05 | 0.05 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHB20260618P00065000 | 65.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 253.41% | -0.03 | 0.00 | -0.16 | 0.02 | -0.00 |
| SPHB20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 243.42% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| SPHB20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 224.21% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| SPHB20260618P00080000 | 80.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 197.56% | -0.03 | 0.00 | -0.15 | 0.02 | -0.00 |
| SPHB20260618P00085000 | 85.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 181.21% | -0.04 | 0.00 | -0.15 | 0.02 | -0.00 |
| SPHB20260618P00090000 | 90.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 170.54% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| SPHB20260618P00095000 | 95.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 133.79% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| SPHB20260618P00100000 | 100.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 136.99% | -0.05 | 0.00 | -0.14 | 0.03 | -0.00 |
| SPHB20260618P00103000 | 103.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 135.06% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| SPHB20260618P00104000 | 104.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 130.07% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| SPHB20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 129.54% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| SPHB20260618P00106000 | 106.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.81% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| SPHB20260618P00107000 | 107.00 | 0.00 | 2.00 | 0.00 | 0 | 19 | 121.99% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00108000 | 108.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 121.42% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| SPHB20260618P00109000 | 109.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 118.75% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00110000 | 110.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 96.98% | -0.04 | 0.00 | -0.08 | 0.03 | -0.00 |
| SPHB20260618P00111000 | 111.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 95.65% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| SPHB20260618P00112000 | 112.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 110.84% | -0.07 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00113000 | 113.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 90.10% | -0.04 | 0.00 | -0.08 | 0.03 | -0.00 |
| SPHB20260618P00114000 | 114.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 106.26% | -0.07 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 85.58% | -0.04 | 0.00 | -0.08 | 0.03 | -0.00 |
| SPHB20260618P00116000 | 116.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 83.34% | -0.04 | 0.00 | -0.08 | 0.03 | -0.00 |
| SPHB20260618P00117000 | 117.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 98.55% | -0.08 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00118000 | 118.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 90.60% | -0.07 | 0.00 | -0.12 | 0.04 | -0.00 |
| SPHB20260618P00119000 | 119.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 92.92% | -0.08 | 0.01 | -0.14 | 0.04 | -0.01 |
| SPHB20260618P00120000 | 120.00 | 0.00 | 1.45 | 0.00 | 0 | 9 | 81.91% | -0.06 | 0.01 | -0.11 | 0.04 | -0.00 |
| SPHB20260618P00121000 | 121.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 88.45% | -0.09 | 0.01 | -0.14 | 0.05 | -0.01 |
| SPHB20260618P00122000 | 122.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 80.93% | -0.08 | 0.01 | -0.12 | 0.04 | -0.00 |
| SPHB20260618P00123000 | 123.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 78.54% | -0.08 | 0.01 | -0.12 | 0.04 | -0.00 |
| SPHB20260618P00125000 | 125.00 | 0.00 | 1.55 | 0.00 | 0 | 43 | 71.50% | -0.08 | 0.01 | -0.11 | 0.04 | -0.00 |
| SPHB20260618P00130000 | 130.00 | 0.00 | 2.30 | 0.00 | 0 | 20 | 67.09% | -0.11 | 0.01 | -0.13 | 0.06 | -0.01 |
| SPHB20260618P00135000 | 135.00 | 0.00 | 2.30 | 0.00 | 0 | 3 | 54.73% | -0.13 | 0.01 | -0.12 | 0.06 | -0.01 |
| SPHB20260618P00140000 | 140.00 | 0.00 | 2.40 | 0.00 | 0 | 23 | 42.87% | -0.17 | 0.02 | -0.11 | 0.08 | -0.01 |
| SPHB20260618P00145000 | 145.00 | 0.35 | 2.85 | 0.00 | 0 | 14 | 33.98% | -0.25 | 0.03 | -0.12 | 0.10 | -0.02 |
| SPHB20260618P00150000 | 150.00 | 0.80 | 4.00 | 0.00 | 0 | 15 | 24.96% | -0.42 | 0.05 | -0.10 | 0.12 | -0.03 |
| SPHB20260618P00155000 | 155.00 | 3.70 | 6.40 | 0.00 | 0 | 0 | 23.08% | -0.70 | 0.05 | -0.08 | 0.10 | -0.04 |
| SPHB20260618P00160000 | 160.00 | 7.20 | 10.30 | 0.00 | 0 | 0 | 37.77% | -0.76 | 0.03 | -0.12 | 0.09 | -0.05 |
| SPHB20260618P00165000 | 165.00 | 12.00 | 14.90 | 0.00 | 0 | 0 | 43.60% | -0.83 | 0.02 | -0.11 | 0.07 | -0.05 |
