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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHQ20260618C00070000 | 70.00 | 14.10 | 16.50 | 0.00 | 0 | 0 | 93.72% | 0.89 | 0.01 | -0.11 | 0.03 | 0.02 |
| SPHQ20260618C00071000 | 71.00 | 12.80 | 15.50 | 0.00 | 0 | 0 | 88.85% | 0.89 | 0.01 | -0.10 | 0.03 | 0.02 |
| SPHQ20260618C00072000 | 72.00 | 12.00 | 14.60 | 0.00 | 0 | 0 | 87.04% | 0.88 | 0.02 | -0.11 | 0.03 | 0.02 |
| SPHQ20260618C00073000 | 73.00 | 10.90 | 13.60 | 0.00 | 0 | 0 | 82.11% | 0.87 | 0.02 | -0.11 | 0.04 | 0.02 |
| SPHQ20260618C00074000 | 74.00 | 10.00 | 12.60 | 0.00 | 0 | 0 | 77.19% | 0.86 | 0.02 | -0.11 | 0.04 | 0.02 |
| SPHQ20260618C00075000 | 75.00 | 8.90 | 11.60 | 0.00 | 0 | 0 | 72.28% | 0.85 | 0.02 | -0.10 | 0.04 | 0.02 |
| SPHQ20260618C00076000 | 76.00 | 8.00 | 10.60 | 0.00 | 0 | 0 | 67.37% | 0.85 | 0.02 | -0.10 | 0.04 | 0.02 |
| SPHQ20260618C00077000 | 77.00 | 7.10 | 9.60 | 0.00 | 0 | 0 | 62.44% | 0.84 | 0.03 | -0.10 | 0.04 | 0.02 |
| SPHQ20260618C00078000 | 78.00 | 6.10 | 8.60 | 0.00 | 0 | 2 | 26.83% | 0.97 | 0.02 | -0.01 | 0.01 | 0.03 |
| SPHQ20260618C00079000 | 79.00 | 5.10 | 7.60 | 0.00 | 0 | 0 | 52.47% | 0.81 | 0.03 | -0.09 | 0.04 | 0.02 |
| SPHQ20260618C00080000 | 80.00 | 4.10 | 6.60 | 0.00 | 0 | 0 | 47.41% | 0.79 | 0.04 | -0.08 | 0.05 | 0.02 |
| SPHQ20260618C00081000 | 81.00 | 3.10 | 5.60 | 0.00 | 0 | 1 | 42.25% | 0.77 | 0.04 | -0.08 | 0.05 | 0.02 |
| SPHQ20260618C00082000 | 82.00 | 2.25 | 4.80 | 0.00 | 0 | 0 | 20.06% | 0.88 | 0.06 | -0.02 | 0.03 | 0.03 |
| SPHQ20260618C00083000 | 83.00 | 1.35 | 3.80 | 0.00 | 0 | 5 | 17.90% | 0.83 | 0.09 | -0.03 | 0.04 | 0.02 |
| SPHQ20260618C00084000 | 84.00 | 0.50 | 2.95 | 0.00 | 0 | 29 | 18.22% | 0.72 | 0.12 | -0.04 | 0.05 | 0.02 |
| SPHQ20260618C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 14.54% | 0.62 | 0.16 | -0.03 | 0.06 | 0.02 |
| SPHQ20260618C00086000 | 86.00 | 0.00 | 1.60 | 0.00 | 0 | 2 | 14.86% | 0.45 | 0.17 | -0.04 | 0.06 | 0.01 |
| SPHQ20260618C00087000 | 87.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 18.93% | 0.34 | 0.12 | -0.04 | 0.06 | 0.01 |
| SPHQ20260618C00088000 | 88.00 | 0.00 | 1.20 | 0.00 | 0 | 3 | 22.72% | 0.28 | 0.09 | -0.05 | 0.05 | 0.01 |
| SPHQ20260618C00089000 | 89.00 | 0.00 | 0.60 | 0.00 | 0 | 6 | 20.84% | 0.17 | 0.08 | -0.03 | 0.04 | 0.01 |
| SPHQ20260618C00090000 | 90.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 23.96% | 0.14 | 0.06 | -0.03 | 0.04 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHQ20260618P00070000 | 70.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 69.61% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| SPHQ20260618P00071000 | 71.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 65.65% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| SPHQ20260618P00072000 | 72.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 60.41% | -0.06 | 0.01 | -0.04 | 0.02 | -0.00 |
| SPHQ20260618P00073000 | 73.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 57.81% | -0.07 | 0.01 | -0.04 | 0.02 | -0.00 |
| SPHQ20260618P00074000 | 74.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 53.90% | -0.07 | 0.02 | -0.04 | 0.02 | -0.00 |
| SPHQ20260618P00075000 | 75.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 50.01% | -0.08 | 0.02 | -0.04 | 0.02 | -0.00 |
| SPHQ20260618P00076000 | 76.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 46.11% | -0.08 | 0.02 | -0.04 | 0.02 | -0.00 |
| SPHQ20260618P00077000 | 77.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 42.21% | -0.09 | 0.02 | -0.04 | 0.03 | -0.00 |
| SPHQ20260618P00078000 | 78.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 38.28% | -0.09 | 0.03 | -0.04 | 0.03 | -0.00 |
| SPHQ20260618P00079000 | 79.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 35.18% | -0.11 | 0.03 | -0.04 | 0.03 | -0.00 |
| SPHQ20260618P00080000 | 80.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 31.12% | -0.12 | 0.04 | -0.04 | 0.03 | -0.00 |
| SPHQ20260618P00081000 | 81.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 26.99% | -0.14 | 0.05 | -0.04 | 0.04 | -0.00 |
| SPHQ20260618P00082000 | 82.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 23.38% | -0.16 | 0.07 | -0.04 | 0.04 | -0.00 |
| SPHQ20260618P00083000 | 83.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 22.11% | -0.23 | 0.09 | -0.04 | 0.05 | -0.01 |
| SPHQ20260618P00084000 | 84.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 19.68% | -0.31 | 0.12 | -0.05 | 0.06 | -0.01 |
| SPHQ20260618P00085000 | 85.00 | 0.00 | 1.50 | 0.00 | 0 | 5 | 14.64% | -0.43 | 0.19 | -0.04 | 0.06 | -0.01 |
| SPHQ20260618P00086000 | 86.00 | 0.25 | 2.50 | 0.00 | 0 | 1 | 16.13% | -0.62 | 0.19 | -0.05 | 0.06 | -0.01 |
| SPHQ20260618P00087000 | 87.00 | 0.70 | 3.30 | 0.00 | 0 | 1 | 14.91% | -0.85 | 0.22 | -0.05 | 0.04 | -0.01 |
| SPHQ20260618P00088000 | 88.00 | 1.60 | 4.10 | 0.00 | 0 | 0 | 41.01% | -0.64 | 0.06 | -0.10 | 0.06 | -0.01 |
| SPHQ20260618P00089000 | 89.00 | 2.70 | 5.10 | 0.00 | 0 | 0 | 48.10% | -0.67 | 0.05 | -0.12 | 0.06 | -0.01 |
| SPHQ20260618P00090000 | 90.00 | 3.70 | 6.20 | 0.00 | 0 | 0 | 23.91% | -0.97 | 0.08 | -0.05 | 0.01 | -0.00 |
