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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPTM20260618C00074000 | 74.00 | 15.10 | 16.50 | 0.00 | 0 | 0 | 44.66% | 0.99 | 0.00 | -0.01 | 0.00 | 0.03 |
| SPTM20260618C00075000 | 75.00 | 14.10 | 15.50 | 0.00 | 0 | 0 | 41.58% | 0.99 | 0.00 | -0.01 | 0.00 | 0.03 |
| SPTM20260618C00076000 | 76.00 | 13.20 | 14.20 | 14.88 | 1 | 285 | 49.77% | 0.96 | 0.01 | -0.02 | 0.01 | 0.03 |
| SPTM20260618C00077000 | 77.00 | 12.10 | 13.30 | 0.00 | 0 | 2 | 42.24% | 0.97 | 0.01 | -0.01 | 0.01 | 0.03 |
| SPTM20260618C00078000 | 78.00 | 11.10 | 12.40 | 0.00 | 0 | 0 | 39.05% | 0.97 | 0.01 | -0.01 | 0.01 | 0.03 |
| SPTM20260618C00079000 | 79.00 | 10.10 | 11.40 | 0.00 | 0 | 0 | 29.64% | 0.99 | 0.01 | -0.00 | 0.01 | 0.03 |
| SPTM20260618C00080000 | 80.00 | 9.20 | 10.40 | 0.00 | 0 | 21 | 26.74% | 0.99 | 0.01 | -0.00 | 0.01 | 0.03 |
| SPTM20260618C00081000 | 81.00 | 8.20 | 9.40 | 0.00 | 0 | 0 | 23.88% | 0.99 | 0.01 | -0.00 | 0.01 | 0.03 |
| SPTM20260618C00082000 | 82.00 | 7.20 | 8.40 | 0.00 | 0 | 1 | 21.06% | 0.99 | 0.01 | -0.00 | 0.01 | 0.03 |
| SPTM20260618C00083000 | 83.00 | 6.20 | 7.60 | 0.00 | 0 | 10 | 23.36% | 0.96 | 0.02 | -0.01 | 0.02 | 0.03 |
| SPTM20260618C00084000 | 84.00 | 5.20 | 6.60 | 0.00 | 0 | 9 | 25.03% | 0.92 | 0.04 | -0.02 | 0.03 | 0.03 |
| SPTM20260618C00085000 | 85.00 | 4.30 | 5.50 | 0.00 | 0 | 6 | 26.02% | 0.86 | 0.05 | -0.04 | 0.04 | 0.03 |
| SPTM20260618C00086000 | 86.00 | 3.30 | 4.60 | 0.00 | 0 | 0 | 23.14% | 0.83 | 0.06 | -0.04 | 0.04 | 0.03 |
| SPTM20260618C00087000 | 87.00 | 2.50 | 3.80 | 0.00 | 0 | 1 | 21.82% | 0.77 | 0.08 | -0.04 | 0.05 | 0.02 |
| SPTM20260618C00088000 | 88.00 | 1.70 | 2.95 | 0.00 | 0 | 0 | 19.46% | 0.69 | 0.11 | -0.04 | 0.06 | 0.02 |
| SPTM20260618C00089000 | 89.00 | 1.15 | 2.05 | 0.00 | 0 | 0 | 18.29% | 0.58 | 0.13 | -0.05 | 0.07 | 0.02 |
| SPTM20260618C00090000 | 90.00 | 0.50 | 1.40 | 0.00 | 0 | 2 | 16.87% | 0.45 | 0.14 | -0.04 | 0.07 | 0.01 |
| SPTM20260618C00091000 | 91.00 | 0.25 | 0.95 | 0.00 | 0 | 2 | 17.21% | 0.32 | 0.12 | -0.04 | 0.06 | 0.01 |
| SPTM20260618C00092000 | 92.00 | 0.00 | 0.60 | 0.00 | 0 | 4 | 16.27% | 0.20 | 0.10 | -0.03 | 0.05 | 0.01 |
| SPTM20260618C00093000 | 93.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 19.54% | 0.16 | 0.07 | -0.03 | 0.04 | 0.00 |
| SPTM20260618C00094000 | 94.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 22.44% | 0.14 | 0.06 | -0.03 | 0.04 | 0.00 |
| SPTM20260618C00095000 | 95.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 21.52% | 0.08 | 0.04 | -0.02 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPTM20260618P00074000 | 74.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 56.47% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| SPTM20260618P00075000 | 75.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 53.14% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| SPTM20260618P00076000 | 76.00 | 0.00 | 0.25 | 0.00 | 0 | 12 | 49.83% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| SPTM20260618P00077000 | 77.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 46.53% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| SPTM20260618P00078000 | 78.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 43.25% | -0.04 | 0.01 | -0.02 | 0.02 | -0.00 |
| SPTM20260618P00079000 | 79.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 39.97% | -0.04 | 0.01 | -0.02 | 0.02 | -0.00 |
| SPTM20260618P00080000 | 80.00 | 0.00 | 0.35 | 0.00 | 0 | 3 | 36.70% | -0.05 | 0.02 | -0.02 | 0.02 | -0.00 |
| SPTM20260618P00081000 | 81.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 33.42% | -0.05 | 0.02 | -0.02 | 0.02 | -0.00 |
| SPTM20260618P00082000 | 82.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 30.13% | -0.06 | 0.02 | -0.02 | 0.02 | -0.00 |
| SPTM20260618P00083000 | 83.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 26.83% | -0.06 | 0.03 | -0.02 | 0.02 | -0.00 |
| SPTM20260618P00084000 | 84.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 25.51% | -0.09 | 0.04 | -0.03 | 0.03 | -0.00 |
| SPTM20260618P00085000 | 85.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 22.76% | -0.11 | 0.05 | -0.03 | 0.03 | -0.00 |
| SPTM20260618P00086000 | 86.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 21.05% | -0.15 | 0.06 | -0.03 | 0.04 | -0.00 |
| SPTM20260618P00087000 | 87.00 | 0.05 | 0.90 | 0.00 | 0 | 7 | 22.12% | -0.24 | 0.08 | -0.04 | 0.05 | -0.01 |
| SPTM20260618P00088000 | 88.00 | 0.20 | 1.10 | 0.00 | 0 | 0 | 20.56% | -0.32 | 0.10 | -0.05 | 0.06 | -0.01 |
| SPTM20260618P00089000 | 89.00 | 0.45 | 1.35 | 0.00 | 0 | 1 | 18.14% | -0.42 | 0.13 | -0.05 | 0.07 | -0.01 |
| SPTM20260618P00090000 | 90.00 | 0.80 | 1.70 | 0.00 | 0 | 0 | 17.42% | -0.55 | 0.14 | -0.05 | 0.07 | -0.01 |
| SPTM20260618P00091000 | 91.00 | 1.20 | 2.45 | 0.00 | 0 | 0 | 15.63% | -0.70 | 0.14 | -0.04 | 0.06 | -0.02 |
| SPTM20260618P00092000 | 92.00 | 1.90 | 3.20 | 0.00 | 0 | 1 | 15.62% | -0.82 | 0.11 | -0.03 | 0.04 | -0.02 |
| SPTM20260618P00093000 | 93.00 | 2.80 | 4.10 | 0.00 | 0 | 0 | 16.45% | -0.90 | 0.08 | -0.02 | 0.03 | -0.01 |
| SPTM20260618P00094000 | 94.00 | 3.70 | 5.10 | 0.00 | 0 | 0 | 19.67% | -0.91 | 0.06 | -0.02 | 0.03 | -0.01 |
| SPTM20260618P00095000 | 95.00 | 4.70 | 6.10 | 0.00 | 0 | 0 | 20.25% | -0.95 | 0.04 | -0.02 | 0.02 | -0.01 |
