Scadenza
Puts
per la data del mercato June 04, 2026
Calls
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPY20260608P00500000 | 500.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 115.26% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00505000 | 505.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 112.65% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00510000 | 510.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 110.07% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00515000 | 515.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 107.53% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00520000 | 520.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 104.97% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00525000 | 525.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 102.44% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00530000 | 530.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 99.97% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00535000 | 535.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 97.49% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00540000 | 540.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 95.02% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00545000 | 545.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 92.59% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00550000 | 550.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 90.18% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00555000 | 555.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 87.77% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00560000 | 560.00 | 0.00 | 0.01 | 0.00 | 0 | 12 | 85.39% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00565000 | 565.00 | 0.00 | 0.01 | 0.00 | 0 | 8 | 83.03% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00570000 | 570.00 | 0.00 | 0.01 | 0.00 | 0 | 126 | 80.69% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00575000 | 575.00 | 0.00 | 0.01 | 0.00 | 0 | 400 | 78.36% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00580000 | 580.00 | 0.00 | 0.01 | 0.00 | 0 | 120 | 76.05% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00585000 | 585.00 | 0.00 | 0.01 | 0.00 | 0 | 679 | 73.76% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00590000 | 590.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 71.49% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00595000 | 595.00 | 0.00 | 0.01 | 0.00 | 0 | 3 | 69.22% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00600000 | 600.00 | 0.00 | 0.01 | 0.00 | 0 | 210 | 66.99% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00605000 | 605.00 | 0.00 | 0.01 | 0.00 | 0 | 36 | 64.75% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00610000 | 610.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 62.54% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00615000 | 615.00 | 0.00 | 0.01 | 0.00 | 0 | 136 | 60.35% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00620000 | 620.00 | 0.00 | 0.01 | 0.00 | 0 | 460 | 58.16% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00625000 | 625.00 | 0.00 | 0.01 | 0.00 | 0 | 374 | 55.99% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00630000 | 630.00 | 0.00 | 0.01 | 0.01 | 30 | 199 | 53.83% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00635000 | 635.00 | 0.00 | 0.01 | 0.00 | 0 | 442 | 51.68% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00640000 | 640.00 | 0.00 | 0.01 | 0.00 | 0 | 220 | 49.55% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00645000 | 645.00 | 0.00 | 0.01 | 0.00 | 0 | 14 | 47.42% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00650000 | 650.00 | 0.00 | 0.01 | 0.01 | 204 | 662 | 45.30% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608P00655000 | 655.00 | 0.00 | 0.01 | 0.02 | 1 | 810 | 43.21% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| SPY20260608P00660000 | 660.00 | 0.00 | 0.01 | 0.00 | 0 | 5 | 41.11% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| SPY20260608P00665000 | 665.00 | 0.00 | 0.01 | 0.01 | 1 | 221 | 42.69% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPY20260608P00670000 | 670.00 | 0.00 | 0.01 | 0.01 | 90 | 215 | 40.46% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPY20260608P00675000 | 675.00 | 0.01 | 0.02 | 0.01 | 10 | 5 | 38.23% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPY20260608P00680000 | 680.00 | 0.01 | 0.02 | 0.01 | 18 | 405 | 36.00% | -0.00 | 0.00 | -0.01 | 0.01 | -0.00 |
| SPY20260608P00685000 | 685.00 | 0.01 | 0.02 | 0.01 | 2 | 417 | 33.78% | -0.00 | 0.00 | -0.01 | 0.01 | -0.00 |
| SPY20260608P00690000 | 690.00 | 0.01 | 0.02 | 0.00 | 0 | 390 | 31.56% | -0.00 | 0.00 | -0.01 | 0.01 | -0.00 |
| SPY20260608P00695000 | 695.00 | 0.01 | 0.02 | 0.03 | 3 | 437 | 30.84% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPY20260608P00700000 | 700.00 | 0.01 | 0.02 | 0.01 | 79 | 556 | 28.54% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPY20260608P00701000 | 701.00 | 0.01 | 0.02 | 0.00 | 0 | 269 | 28.08% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPY20260608P00702000 | 702.00 | 0.02 | 0.03 | 0.02 | 3 | 148 | 27.62% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPY20260608P00703000 | 703.00 | 0.02 | 0.03 | 0.02 | 2 | 15 | 27.16% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPY20260608P00704000 | 704.00 | 0.02 | 0.03 | 0.00 | 0 | 314 | 26.70% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPY20260608P00705000 | 705.00 | 0.02 | 0.03 | 0.04 | 11 | 164 | 26.23% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPY20260608P00706000 | 706.00 | 0.02 | 0.03 | 0.04 | 1 | 13 | 25.77% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPY20260608P00707000 | 707.00 | 0.02 | 0.03 | 0.00 | 0 | 80 | 25.31% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPY20260608P00708000 | 708.00 | 0.02 | 0.03 | 0.03 | 7 | 119 | 24.85% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPY20260608P00709000 | 709.00 | 0.02 | 0.03 | 0.03 | 12 | 46 | 24.39% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPY20260608P00710000 | 710.00 | 0.02 | 0.03 | 0.04 | 7 | 309 | 23.91% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPY20260608P00711000 | 711.00 | 0.02 | 0.03 | 0.00 | 0 | 101 | 24.35% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| SPY20260608P00712000 | 712.00 | 0.02 | 0.03 | 0.05 | 2 | 126 | 23.87% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| SPY20260608P00713000 | 713.00 | 0.02 | 0.03 | 0.03 | 25 | 172 | 23.40% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| SPY20260608P00714000 | 714.00 | 0.02 | 0.03 | 0.04 | 8 | 57 | 22.92% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| SPY20260608P00715000 | 715.00 | 0.03 | 0.04 | 0.03 | 61 | 153 | 22.44% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| SPY20260608P00716000 | 716.00 | 0.03 | 0.04 | 0.04 | 7 | 304 | 21.97% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| SPY20260608P00717000 | 717.00 | 0.03 | 0.04 | 0.03 | 8 | 269 | 21.49% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| SPY20260608P00718000 | 718.00 | 0.03 | 0.04 | 0.04 | 13 | 314 | 21.01% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| SPY20260608P00719000 | 719.00 | 0.03 | 0.04 | 0.05 | 22 | 154 | 20.54% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| SPY20260608P00720000 | 720.00 | 0.03 | 0.04 | 0.04 | 270 | 542 | 20.67% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| SPY20260608P00721000 | 721.00 | 0.03 | 0.04 | 0.04 | 142 | 258 | 20.18% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| SPY20260608P00722000 | 722.00 | 0.03 | 0.04 | 0.05 | 663 | 108 | 19.69% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| SPY20260608P00723000 | 723.00 | 0.04 | 0.05 | 0.05 | 44 | 758 | 19.20% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| SPY20260608P00724000 | 724.00 | 0.04 | 0.05 | 0.04 | 99 | 532 | 19.18% | -0.01 | 0.00 | -0.04 | 0.03 | -0.00 |
| SPY20260608P00725000 | 725.00 | 0.04 | 0.05 | 0.04 | 853 | 618 | 18.68% | -0.01 | 0.00 | -0.04 | 0.03 | -0.00 |
| SPY20260608P00726000 | 726.00 | 0.04 | 0.05 | 0.05 | 374 | 1,167 | 18.18% | -0.01 | 0.00 | -0.04 | 0.03 | -0.00 |
| SPY20260608P00727000 | 727.00 | 0.05 | 0.06 | 0.06 | 8 | 790 | 17.67% | -0.01 | 0.00 | -0.04 | 0.03 | -0.00 |
| SPY20260608P00728000 | 728.00 | 0.05 | 0.06 | 0.05 | 166 | 2,039 | 17.17% | -0.01 | 0.00 | -0.04 | 0.03 | -0.00 |
| SPY20260608P00729000 | 729.00 | 0.05 | 0.06 | 0.05 | 100 | 560 | 16.66% | -0.01 | 0.00 | -0.04 | 0.03 | -0.00 |
| SPY20260608P00730000 | 730.00 | 0.06 | 0.07 | 0.06 | 650 | 3,663 | 16.53% | -0.01 | 0.00 | -0.04 | 0.03 | -0.00 |
| SPY20260608P00731000 | 731.00 | 0.06 | 0.07 | 0.06 | 211 | 408 | 16.01% | -0.02 | 0.00 | -0.04 | 0.03 | -0.00 |
| SPY20260608P00732000 | 732.00 | 0.07 | 0.08 | 0.07 | 994 | 299 | 15.81% | -0.02 | 0.00 | -0.05 | 0.04 | -0.00 |
| SPY20260608P00733000 | 733.00 | 0.08 | 0.09 | 0.07 | 481 | 699 | 15.28% | -0.02 | 0.00 | -0.05 | 0.04 | -0.00 |
| SPY20260608P00734000 | 734.00 | 0.08 | 0.09 | 0.07 | 881 | 682 | 15.01% | -0.02 | 0.00 | -0.06 | 0.04 | -0.00 |
| SPY20260608P00735000 | 735.00 | 0.09 | 0.10 | 0.10 | 1,409 | 1,937 | 14.72% | -0.02 | 0.00 | -0.06 | 0.05 | -0.00 |
| SPY20260608P00736000 | 736.00 | 0.11 | 0.12 | 0.12 | 942 | 763 | 14.17% | -0.02 | 0.00 | -0.06 | 0.05 | -0.00 |
| SPY20260608P00737000 | 737.00 | 0.12 | 0.13 | 0.12 | 774 | 1,043 | 14.04% | -0.03 | 0.01 | -0.07 | 0.06 | -0.00 |
| SPY20260608P00738000 | 738.00 | 0.14 | 0.15 | 0.14 | 1,547 | 1,045 | 13.67% | -0.03 | 0.01 | -0.08 | 0.06 | -0.00 |
| SPY20260608P00739000 | 739.00 | 0.16 | 0.17 | 0.17 | 1,342 | 1,802 | 13.28% | -0.03 | 0.01 | -0.08 | 0.07 | -0.00 |
| SPY20260608P00740000 | 740.00 | 0.18 | 0.19 | 0.19 | 3,636 | 3,959 | 13.01% | -0.04 | 0.01 | -0.09 | 0.07 | -0.00 |
| SPY20260608P00741000 | 741.00 | 0.21 | 0.22 | 0.22 | 1,167 | 1,003 | 12.70% | -0.04 | 0.01 | -0.10 | 0.08 | -0.00 |
| SPY20260608P00742000 | 742.00 | 0.24 | 0.25 | 0.24 | 3,686 | 984 | 12.36% | -0.05 | 0.01 | -0.11 | 0.09 | -0.00 |
| SPY20260608P00743000 | 743.00 | 0.28 | 0.29 | 0.29 | 4,623 | 3,412 | 12.08% | -0.06 | 0.01 | -0.12 | 0.10 | -0.00 |
| SPY20260608P00744000 | 744.00 | 0.33 | 0.34 | 0.32 | 2,925 | 799 | 11.78% | -0.06 | 0.01 | -0.13 | 0.11 | -0.00 |
| SPY20260608P00745000 | 745.00 | 0.38 | 0.39 | 0.38 | 4,287 | 4,627 | 11.48% | -0.07 | 0.02 | -0.14 | 0.12 | -0.01 |
| SPY20260608P00746000 | 746.00 | 0.45 | 0.46 | 0.45 | 1,796 | 864 | 11.22% | -0.09 | 0.02 | -0.16 | 0.13 | -0.01 |
| SPY20260608P00747000 | 747.00 | 0.53 | 0.54 | 0.51 | 1,747 | 1,451 | 10.96% | -0.10 | 0.02 | -0.18 | 0.15 | -0.01 |
| SPY20260608P00748000 | 748.00 | 0.62 | 0.63 | 0.61 | 4,235 | 1,361 | 10.70% | -0.12 | 0.02 | -0.20 | 0.16 | -0.01 |
| SPY20260608P00749000 | 749.00 | 0.73 | 0.74 | 0.73 | 2,019 | 1,674 | 10.46% | -0.14 | 0.03 | -0.22 | 0.18 | -0.01 |
| SPY20260608P00750000 | 750.00 | 0.86 | 0.88 | 0.86 | 9,272 | 4,829 | 10.20% | -0.16 | 0.03 | -0.24 | 0.20 | -0.01 |
| SPY20260608P00751000 | 751.00 | 1.02 | 1.04 | 1.00 | 3,991 | 361 | 9.94% | -0.18 | 0.03 | -0.26 | 0.22 | -0.01 |
| SPY20260608P00752000 | 752.00 | 1.22 | 1.23 | 1.22 | 6,544 | 1,064 | 9.72% | -0.21 | 0.04 | -0.29 | 0.24 | -0.02 |
| SPY20260608P00753000 | 753.00 | 1.43 | 1.45 | 1.45 | 5,391 | 1,008 | 9.46% | -0.25 | 0.04 | -0.31 | 0.26 | -0.02 |
| SPY20260608P00754000 | 754.00 | 1.70 | 1.72 | 1.72 | 4,664 | 1,239 | 9.25% | -0.29 | 0.05 | -0.33 | 0.28 | -0.02 |
| SPY20260608P00755000 | 755.00 | 2.01 | 2.03 | 2.02 | 13,729 | 5,094 | 9.03% | -0.33 | 0.05 | -0.34 | 0.29 | -0.02 |
| SPY20260608P00756000 | 756.00 | 2.38 | 2.40 | 2.38 | 9,421 | 2,115 | 8.81% | -0.38 | 0.05 | -0.36 | 0.30 | -0.03 |
| SPY20260608P00757000 | 757.00 | 2.80 | 2.82 | 2.80 | 6,788 | 1,334 | 8.63% | -0.44 | 0.06 | -0.36 | 0.31 | -0.03 |
| SPY20260608P00758000 | 758.00 | 3.26 | 3.32 | 3.19 | 8,285 | 1,293 | 8.43% | -0.50 | 0.06 | -0.36 | 0.32 | -0.03 |
| SPY20260608P00759000 | 759.00 | 3.76 | 3.92 | 3.75 | 2,856 | 391 | 8.22% | -0.56 | 0.06 | -0.35 | 0.31 | -0.04 |
| SPY20260608P00760000 | 760.00 | 4.36 | 4.54 | 4.36 | 9,449 | 887 | 8.03% | -0.62 | 0.06 | -0.33 | 0.30 | -0.04 |
| SPY20260608P00761000 | 761.00 | 4.99 | 5.25 | 5.03 | 326 | 1,151 | 7.86% | -0.69 | 0.06 | -0.31 | 0.28 | -0.04 |
| SPY20260608P00762000 | 762.00 | 5.70 | 5.95 | 5.90 | 7,135 | 124 | 7.66% | -0.75 | 0.06 | -0.27 | 0.26 | -0.04 |
| SPY20260608P00763000 | 763.00 | 6.51 | 6.79 | 6.50 | 11,038 | 1,442 | 7.24% | -0.82 | 0.05 | -0.22 | 0.22 | -0.04 |
| SPY20260608P00764000 | 764.00 | 7.36 | 7.66 | 7.09 | 15,535 | 581 | 6.89% | -0.88 | 0.05 | -0.17 | 0.17 | -0.03 |
| SPY20260608P00765000 | 765.00 | 8.30 | 9.75 | 8.30 | 9,890 | 106 | 6.19% | -0.96 | 0.04 | -0.11 | 0.09 | -0.01 |
| SPY20260608P00766000 | 766.00 | 9.22 | 9.67 | 8.25 | 9,014 | 83 | 7.54% | -0.93 | 0.03 | -0.14 | 0.12 | -0.02 |
| SPY20260608P00767000 | 767.00 | 9.21 | 11.74 | 9.61 | 3,903 | 0 | 7.99% | -0.95 | 0.03 | -0.13 | 0.10 | -0.02 |
| SPY20260608P00768000 | 768.00 | 10.21 | 12.74 | 10.72 | 434 | 10 | 10.87% | -0.88 | 0.03 | -0.24 | 0.16 | -0.04 |
| SPY20260608P00769000 | 769.00 | 11.21 | 13.74 | 12.51 | 57 | 0 | 8.24% | -0.98 | 0.02 | -0.10 | 0.05 | -0.01 |
| SPY20260608P00770000 | 770.00 | 13.27 | 13.63 | 13.30 | 3,341 | 12 | 9.88% | -0.96 | 0.02 | -0.13 | 0.09 | -0.02 |
| SPY20260608P00771000 | 771.00 | 14.15 | 14.67 | 13.23 | 395 | 0 | 10.50% | -0.96 | 0.02 | -0.14 | 0.08 | -0.02 |
| SPY20260608P00772000 | 772.00 | 14.30 | 15.67 | 14.64 | 502 | 0 | 11.11% | -0.96 | 0.02 | -0.14 | 0.08 | -0.02 |
| SPY20260608P00773000 | 773.00 | 15.21 | 17.88 | 0.00 | 0 | 0 | 13.96% | -0.92 | 0.02 | -0.23 | 0.13 | -0.04 |
| SPY20260608P00774000 | 774.00 | 16.21 | 18.88 | 0.00 | 0 | 0 | 16.79% | -0.89 | 0.02 | -0.34 | 0.16 | -0.04 |
| SPY20260608P00775000 | 775.00 | 17.21 | 19.88 | 0.00 | 0 | 0 | 17.78% | -0.89 | 0.01 | -0.35 | 0.16 | -0.04 |
| SPY20260608P00776000 | 776.00 | 18.21 | 20.88 | 0.00 | 0 | 0 | 13.40% | -0.97 | 0.01 | -0.13 | 0.06 | -0.02 |
| SPY20260608P00777000 | 777.00 | 19.21 | 21.88 | 0.00 | 0 | 0 | 13.98% | -0.97 | 0.01 | -0.13 | 0.06 | -0.02 |
| SPY20260608P00778000 | 778.00 | 20.21 | 22.88 | 0.00 | 0 | 0 | 14.55% | -0.97 | 0.01 | -0.14 | 0.06 | -0.02 |
| SPY20260608P00779000 | 779.00 | 21.21 | 23.88 | 0.00 | 0 | 0 | 15.11% | -0.97 | 0.01 | -0.14 | 0.06 | -0.02 |
| SPY20260608P00780000 | 780.00 | 22.09 | 24.88 | 0.00 | 0 | 0 | 15.68% | -0.97 | 0.01 | -0.14 | 0.06 | -0.02 |
| SPY20260608P00781000 | 781.00 | 23.08 | 25.88 | 0.00 | 0 | 0 | 27.09% | -0.85 | 0.01 | -0.63 | 0.19 | -0.05 |
| SPY20260608P00782000 | 782.00 | 24.08 | 26.88 | 0.00 | 0 | 0 | 27.86% | -0.85 | 0.01 | -0.64 | 0.18 | -0.05 |
| SPY20260608P00783000 | 783.00 | 25.08 | 27.88 | 0.00 | 0 | 0 | 28.63% | -0.86 | 0.01 | -0.64 | 0.18 | -0.05 |
| SPY20260608P00784000 | 784.00 | 26.08 | 28.88 | 0.00 | 0 | 0 | 29.38% | -0.86 | 0.01 | -0.65 | 0.18 | -0.05 |
| SPY20260608P00785000 | 785.00 | 27.08 | 29.88 | 0.00 | 0 | 0 | 30.13% | -0.86 | 0.01 | -0.65 | 0.18 | -0.05 |
| SPY20260608P00786000 | 786.00 | 28.09 | 30.88 | 0.00 | 0 | 0 | 30.88% | -0.87 | 0.01 | -0.66 | 0.17 | -0.05 |
| SPY20260608P00787000 | 787.00 | 29.08 | 31.88 | 0.00 | 0 | 0 | 31.61% | -0.87 | 0.01 | -0.67 | 0.17 | -0.05 |
| SPY20260608P00788000 | 788.00 | 30.08 | 32.88 | 0.00 | 0 | 0 | 32.35% | -0.87 | 0.01 | -0.67 | 0.17 | -0.05 |
| SPY20260608P00789000 | 789.00 | 31.08 | 33.88 | 0.00 | 0 | 0 | 33.07% | -0.87 | 0.01 | -0.68 | 0.17 | -0.05 |
| SPY20260608P00790000 | 790.00 | 32.09 | 34.88 | 0.00 | 0 | 0 | 33.80% | -0.88 | 0.01 | -0.68 | 0.16 | -0.05 |
| SPY20260608P00791000 | 791.00 | 33.08 | 35.88 | 0.00 | 0 | 0 | 34.52% | -0.88 | 0.01 | -0.69 | 0.16 | -0.05 |
| SPY20260608P00792000 | 792.00 | 34.09 | 36.88 | 0.00 | 0 | 0 | 35.23% | -0.88 | 0.01 | -0.69 | 0.16 | -0.05 |
| SPY20260608P00793000 | 793.00 | 35.09 | 37.88 | 0.00 | 0 | 0 | 35.94% | -0.88 | 0.01 | -0.69 | 0.16 | -0.05 |
| SPY20260608P00794000 | 794.00 | 36.08 | 38.88 | 0.00 | 0 | 0 | 36.64% | -0.88 | 0.01 | -0.70 | 0.16 | -0.05 |
| SPY20260608P00795000 | 795.00 | 37.08 | 39.88 | 0.00 | 0 | 0 | 37.34% | -0.89 | 0.01 | -0.70 | 0.16 | -0.05 |
| SPY20260608P00796000 | 796.00 | 38.08 | 40.88 | 0.00 | 0 | 0 | 38.04% | -0.89 | 0.01 | -0.71 | 0.15 | -0.05 |
| SPY20260608P00797000 | 797.00 | 39.09 | 41.88 | 0.00 | 0 | 0 | 38.73% | -0.89 | 0.01 | -0.71 | 0.15 | -0.05 |
| SPY20260608P00798000 | 798.00 | 40.09 | 42.88 | 0.00 | 0 | 0 | 39.42% | -0.89 | 0.01 | -0.72 | 0.15 | -0.05 |
| SPY20260608P00799000 | 799.00 | 41.09 | 43.88 | 0.00 | 0 | 0 | 40.10% | -0.89 | 0.01 | -0.72 | 0.15 | -0.05 |
| SPY20260608P00800000 | 800.00 | 42.08 | 44.88 | 0.00 | 0 | 0 | 40.78% | -0.89 | 0.01 | -0.72 | 0.15 | -0.05 |
| SPY20260608P00805000 | 805.00 | 47.09 | 49.88 | 0.00 | 0 | 0 | 44.14% | -0.90 | 0.01 | -0.74 | 0.14 | -0.05 |
| SPY20260608P00810000 | 810.00 | 52.08 | 54.88 | 0.00 | 0 | 0 | 47.41% | -0.91 | 0.00 | -0.76 | 0.13 | -0.05 |
| SPY20260608P00815000 | 815.00 | 57.08 | 59.88 | 0.00 | 0 | 0 | 50.61% | -0.91 | 0.00 | -0.77 | 0.13 | -0.05 |
| SPY20260608P00820000 | 820.00 | 62.09 | 64.88 | 0.00 | 0 | 0 | 53.74% | -0.91 | 0.00 | -0.78 | 0.12 | -0.05 |
| SPY20260608P00825000 | 825.00 | 67.09 | 69.88 | 0.00 | 0 | 0 | 56.82% | -0.92 | 0.00 | -0.79 | 0.12 | -0.05 |
| SPY20260608P00830000 | 830.00 | 72.09 | 74.88 | 0.00 | 0 | 0 | 59.84% | -0.92 | 0.00 | -0.81 | 0.12 | -0.05 |
| SPY20260608P00835000 | 835.00 | 77.08 | 79.88 | 0.00 | 0 | 0 | 62.82% | -0.92 | 0.00 | -0.82 | 0.11 | -0.05 |
| SPY20260608P00840000 | 840.00 | 82.09 | 84.88 | 0.00 | 0 | 0 | 65.74% | -0.93 | 0.00 | -0.82 | 0.11 | -0.05 |
| SPY20260608P00845000 | 845.00 | 87.09 | 89.88 | 0.00 | 0 | 0 | 68.62% | -0.93 | 0.00 | -0.83 | 0.11 | -0.05 |
| SPY20260608P00850000 | 850.00 | 92.07 | 94.88 | 0.00 | 0 | 0 | 71.45% | -0.93 | 0.00 | -0.84 | 0.10 | -0.05 |
| SPY20260608P00855000 | 855.00 | 97.09 | 99.88 | 0.00 | 0 | 0 | 74.25% | -0.93 | 0.00 | -0.85 | 0.10 | -0.05 |
| SPY20260608P00860000 | 860.00 | 102.07 | 104.88 | 0.00 | 0 | 0 | 77.01% | -0.94 | 0.00 | -0.86 | 0.10 | -0.05 |
| SPY20260608P00865000 | 865.00 | 107.09 | 109.88 | 0.00 | 0 | 0 | 79.74% | -0.94 | 0.00 | -0.86 | 0.10 | -0.05 |
| SPY20260608P00870000 | 870.00 | 112.09 | 114.88 | 0.00 | 0 | 0 | 82.42% | -0.94 | 0.00 | -0.87 | 0.09 | -0.05 |
| SPY20260608P00875000 | 875.00 | 117.07 | 119.88 | 0.00 | 0 | 0 | 85.08% | -0.94 | 0.00 | -0.88 | 0.09 | -0.05 |
| SPY20260608P00880000 | 880.00 | 122.09 | 124.88 | 0.00 | 0 | 0 | 87.70% | -0.94 | 0.00 | -0.88 | 0.09 | -0.05 |
| SPY20260608P00885000 | 885.00 | 127.09 | 129.88 | 0.00 | 0 | 0 | 88.72% | -0.95 | 0.00 | -0.83 | 0.08 | -0.05 |
| SPY20260608P00890000 | 890.00 | 132.07 | 134.88 | 0.00 | 0 | 0 | 92.86% | -0.95 | 0.00 | -0.89 | 0.09 | -0.05 |
| SPY20260608P00895000 | 895.00 | 137.09 | 139.88 | 0.00 | 0 | 0 | 95.40% | -0.95 | 0.00 | -0.90 | 0.09 | -0.05 |
| SPY20260608P00900000 | 900.00 | 142.09 | 144.88 | 0.00 | 0 | 0 | 97.90% | -0.95 | 0.00 | -0.91 | 0.08 | -0.05 |
| SPY20260608P00905000 | 905.00 | 147.07 | 149.88 | 0.00 | 0 | 0 | 100.38% | -0.95 | 0.00 | -0.91 | 0.08 | -0.05 |
| SPY20260608P00910000 | 910.00 | 152.09 | 154.88 | 0.00 | 0 | 0 | 102.84% | -0.95 | 0.00 | -0.91 | 0.08 | -0.05 |
| SPY20260608P00915000 | 915.00 | 157.09 | 159.88 | 0.00 | 0 | 0 | 105.27% | -0.95 | 0.00 | -0.92 | 0.08 | -0.05 |
| SPY20260608P00920000 | 920.00 | 162.07 | 164.88 | 0.00 | 0 | 0 | 107.68% | -0.95 | 0.00 | -0.92 | 0.08 | -0.05 |
| SPY20260608P00925000 | 925.00 | 167.09 | 169.88 | 0.00 | 0 | 0 | 110.06% | -0.95 | 0.00 | -0.93 | 0.08 | -0.05 |
| SPY20260608P00930000 | 930.00 | 172.07 | 174.88 | 0.00 | 0 | 0 | 112.42% | -0.95 | 0.00 | -0.93 | 0.08 | -0.05 |
| SPY20260608P00935000 | 935.00 | 177.09 | 179.88 | 0.00 | 0 | 0 | 114.89% | -0.95 | 0.00 | -0.94 | 0.08 | -0.05 |
| SPY20260608P00940000 | 940.00 | 182.07 | 184.88 | 0.00 | 0 | 0 | 117.21% | -0.95 | 0.00 | -0.95 | 0.08 | -0.05 |
| SPY20260608P00945000 | 945.00 | 187.09 | 189.88 | 0.00 | 0 | 0 | 119.38% | -0.96 | 0.00 | -0.94 | 0.07 | -0.05 |
| SPY20260608P00950000 | 950.00 | 192.09 | 194.88 | 0.00 | 0 | 0 | 121.65% | -0.96 | 0.00 | -0.95 | 0.07 | -0.05 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPY20260608C00500000 | 500.00 | 255.38 | 258.18 | 0.00 | 0 | 0 | 206.91% | 0.98 | 0.00 | -0.83 | 0.04 | 0.06 |
| SPY20260608C00505000 | 505.00 | 250.38 | 253.19 | 0.00 | 0 | 0 | 202.31% | 0.98 | 0.00 | -0.82 | 0.04 | 0.06 |
| SPY20260608C00510000 | 510.00 | 245.39 | 248.19 | 0.00 | 0 | 0 | 197.98% | 0.98 | 0.00 | -0.82 | 0.04 | 0.06 |
| SPY20260608C00515000 | 515.00 | 240.39 | 243.19 | 0.00 | 0 | 0 | 194.04% | 0.98 | 0.00 | -0.82 | 0.04 | 0.06 |
| SPY20260608C00520000 | 520.00 | 235.39 | 238.19 | 0.00 | 0 | 0 | 189.68% | 0.98 | 0.00 | -0.81 | 0.04 | 0.06 |
| SPY20260608C00525000 | 525.00 | 230.39 | 233.20 | 0.00 | 0 | 0 | 185.46% | 0.98 | 0.00 | -0.81 | 0.04 | 0.06 |
| SPY20260608C00530000 | 530.00 | 225.39 | 228.19 | 0.00 | 0 | 0 | 181.60% | 0.98 | 0.00 | -0.82 | 0.05 | 0.06 |
| SPY20260608C00535000 | 535.00 | 220.40 | 223.20 | 0.00 | 0 | 0 | 177.45% | 0.97 | 0.00 | -0.81 | 0.05 | 0.06 |
| SPY20260608C00540000 | 540.00 | 215.40 | 218.20 | 0.00 | 0 | 0 | 173.22% | 0.97 | 0.00 | -0.81 | 0.05 | 0.07 |
| SPY20260608C00545000 | 545.00 | 210.40 | 213.20 | 0.00 | 0 | 0 | 169.13% | 0.97 | 0.00 | -0.80 | 0.05 | 0.07 |
| SPY20260608C00550000 | 550.00 | 205.40 | 208.21 | 0.00 | 0 | 0 | 165.07% | 0.97 | 0.00 | -0.80 | 0.05 | 0.07 |
| SPY20260608C00555000 | 555.00 | 200.40 | 203.21 | 0.00 | 0 | 0 | 161.24% | 0.97 | 0.00 | -0.80 | 0.05 | 0.07 |
| SPY20260608C00560000 | 560.00 | 195.41 | 198.21 | 0.00 | 0 | 0 | 157.23% | 0.97 | 0.00 | -0.80 | 0.05 | 0.07 |
| SPY20260608C00565000 | 565.00 | 190.41 | 193.21 | 0.00 | 0 | 0 | 153.25% | 0.97 | 0.00 | -0.80 | 0.05 | 0.07 |
| SPY20260608C00570000 | 570.00 | 185.40 | 188.21 | 0.00 | 0 | 0 | 149.30% | 0.97 | 0.00 | -0.79 | 0.05 | 0.07 |
| SPY20260608C00575000 | 575.00 | 180.41 | 183.22 | 0.00 | 0 | 0 | 145.64% | 0.97 | 0.00 | -0.80 | 0.05 | 0.07 |
| SPY20260608C00580000 | 580.00 | 175.42 | 178.23 | 0.00 | 0 | 0 | 141.47% | 0.97 | 0.00 | -0.78 | 0.06 | 0.07 |
| SPY20260608C00585000 | 585.00 | 170.42 | 173.22 | 0.00 | 0 | 0 | 137.94% | 0.97 | 0.00 | -0.79 | 0.06 | 0.07 |
| SPY20260608C00590000 | 590.00 | 165.42 | 168.23 | 0.00 | 0 | 0 | 133.91% | 0.97 | 0.00 | -0.78 | 0.06 | 0.07 |
| SPY20260608C00595000 | 595.00 | 160.43 | 163.23 | 0.00 | 0 | 0 | 130.24% | 0.97 | 0.00 | -0.78 | 0.06 | 0.07 |
| SPY20260608C00600000 | 600.00 | 155.43 | 158.23 | 0.00 | 0 | 0 | 126.50% | 0.97 | 0.00 | -0.78 | 0.06 | 0.07 |
| SPY20260608C00605000 | 605.00 | 150.43 | 153.23 | 0.00 | 0 | 0 | 122.78% | 0.96 | 0.00 | -0.78 | 0.06 | 0.07 |
| SPY20260608C00610000 | 610.00 | 145.43 | 148.24 | 0.00 | 0 | 0 | 118.84% | 0.96 | 0.00 | -0.77 | 0.06 | 0.07 |
| SPY20260608C00615000 | 615.00 | 140.44 | 143.24 | 0.00 | 0 | 0 | 115.31% | 0.96 | 0.00 | -0.77 | 0.06 | 0.07 |
| SPY20260608C00620000 | 620.00 | 135.44 | 138.24 | 0.00 | 0 | 0 | 111.56% | 0.96 | 0.00 | -0.77 | 0.07 | 0.07 |
| SPY20260608C00625000 | 625.00 | 130.44 | 133.24 | 129.35 | 31 | 0 | 107.90% | 0.96 | 0.00 | -0.76 | 0.07 | 0.07 |
| SPY20260608C00630000 | 630.00 | 125.43 | 128.25 | 0.00 | 0 | 0 | 104.05% | 0.96 | 0.00 | -0.75 | 0.07 | 0.07 |
| SPY20260608C00635000 | 635.00 | 120.45 | 123.25 | 0.00 | 0 | 0 | 100.48% | 0.96 | 0.00 | -0.75 | 0.07 | 0.07 |
| SPY20260608C00640000 | 640.00 | 115.45 | 118.25 | 0.00 | 0 | 0 | 96.93% | 0.96 | 0.00 | -0.75 | 0.07 | 0.07 |
| SPY20260608C00645000 | 645.00 | 110.45 | 113.25 | 0.00 | 0 | 0 | 93.11% | 0.95 | 0.00 | -0.74 | 0.08 | 0.07 |
| SPY20260608C00650000 | 650.00 | 105.46 | 108.26 | 104.78 | 3 | 0 | 89.63% | 0.95 | 0.00 | -0.74 | 0.08 | 0.07 |
| SPY20260608C00655000 | 655.00 | 100.46 | 103.26 | 0.00 | 0 | 0 | 86.03% | 0.95 | 0.00 | -0.74 | 0.08 | 0.07 |
| SPY20260608C00660000 | 660.00 | 95.45 | 98.26 | 95.70 | 1 | 1 | 82.25% | 0.95 | 0.00 | -0.72 | 0.08 | 0.07 |
| SPY20260608C00665000 | 665.00 | 90.47 | 93.27 | 0.00 | 0 | 4 | 78.83% | 0.95 | 0.00 | -0.73 | 0.09 | 0.07 |
| SPY20260608C00670000 | 670.00 | 85.47 | 88.27 | 87.78 | 8 | 0 | 34.32% | 1.00 | 0.00 | 0.00 | 0.00 | 0.08 |
| SPY20260608C00675000 | 675.00 | 80.47 | 83.28 | 0.00 | 0 | 0 | 71.42% | 0.94 | 0.00 | -0.71 | 0.09 | 0.07 |
| SPY20260608C00680000 | 680.00 | 75.48 | 78.28 | 77.80 | 2 | 1 | 67.88% | 0.94 | 0.00 | -0.70 | 0.10 | 0.07 |
| SPY20260608C00685000 | 685.00 | 70.48 | 73.28 | 73.12 | 2 | 1 | 64.22% | 0.94 | 0.00 | -0.69 | 0.10 | 0.07 |
| SPY20260608C00690000 | 690.00 | 65.48 | 68.29 | 65.55 | 16 | 0 | 27.29% | 1.00 | 0.00 | 0.00 | 0.00 | 0.08 |
| SPY20260608C00695000 | 695.00 | 60.49 | 63.29 | 61.27 | 6 | 3 | 56.98% | 0.93 | 0.00 | -0.68 | 0.11 | 0.07 |
| SPY20260608C00700000 | 700.00 | 55.49 | 58.30 | 58.11 | 15 | 7 | 25.61% | 1.00 | 0.00 | 0.00 | 0.00 | 0.08 |
| SPY20260608C00701000 | 701.00 | 54.49 | 57.29 | 57.17 | 5 | 5 | 26.22% | 1.00 | 0.00 | -0.00 | 0.01 | 0.08 |
| SPY20260608C00702000 | 702.00 | 53.50 | 56.30 | 0.00 | 0 | 1 | 25.70% | 1.00 | 0.00 | -0.00 | 0.01 | 0.08 |
| SPY20260608C00703000 | 703.00 | 52.49 | 55.31 | 0.00 | 0 | 1 | 23.95% | 1.00 | 0.00 | 0.00 | 0.00 | 0.08 |
| SPY20260608C00704000 | 704.00 | 51.50 | 54.30 | 0.00 | 0 | 0 | 24.65% | 1.00 | 0.00 | -0.00 | 0.01 | 0.08 |
| SPY20260608C00705000 | 705.00 | 50.50 | 53.30 | 0.00 | 0 | 22 | 19.47% | 1.00 | 0.00 | 0.00 | 0.00 | 0.08 |
| SPY20260608C00706000 | 706.00 | 49.50 | 52.30 | 51.68 | 1 | 0 | 24.50% | 1.00 | 0.00 | -0.01 | 0.01 | 0.08 |
| SPY20260608C00707000 | 707.00 | 48.50 | 51.30 | 46.10 | 2 | 0 | 21.69% | 1.00 | 0.00 | 0.00 | 0.00 | 0.08 |
| SPY20260608C00708000 | 708.00 | 47.50 | 50.31 | 0.00 | 0 | 1 | 23.47% | 1.00 | 0.00 | -0.01 | 0.01 | 0.08 |
| SPY20260608C00709000 | 709.00 | 46.49 | 49.30 | 0.00 | 0 | 1 | 20.52% | 1.00 | 0.00 | 0.00 | 0.00 | 0.08 |
| SPY20260608C00710000 | 710.00 | 45.50 | 48.31 | 48.48 | 4 | 1 | 23.16% | 1.00 | 0.00 | -0.01 | 0.01 | 0.08 |
| SPY20260608C00711000 | 711.00 | 44.51 | 47.31 | 44.77 | 1 | 0 | 20.97% | 1.00 | 0.00 | -0.00 | 0.01 | 0.08 |
| SPY20260608C00712000 | 712.00 | 43.51 | 46.31 | 44.86 | 10 | 7 | 20.44% | 1.00 | 0.00 | -0.00 | 0.01 | 0.08 |
| SPY20260608C00713000 | 713.00 | 42.51 | 45.31 | 41.18 | 3 | 0 | 21.64% | 1.00 | 0.00 | -0.01 | 0.01 | 0.08 |
| SPY20260608C00714000 | 714.00 | 41.51 | 44.31 | 0.00 | 0 | 0 | 21.71% | 1.00 | 0.00 | -0.01 | 0.01 | 0.08 |
| SPY20260608C00715000 | 715.00 | 40.51 | 43.31 | 0.00 | 0 | 0 | 40.57% | 0.92 | 0.00 | -0.56 | 0.12 | 0.07 |
| SPY20260608C00716000 | 716.00 | 39.51 | 42.31 | 0.00 | 0 | 0 | 19.39% | 1.00 | 0.00 | -0.00 | 0.01 | 0.08 |
| SPY20260608C00717000 | 717.00 | 38.51 | 41.32 | 0.00 | 0 | 0 | 20.69% | 1.00 | 0.00 | -0.01 | 0.01 | 0.08 |
| SPY20260608C00718000 | 718.00 | 37.52 | 40.33 | 0.00 | 0 | 16 | 19.13% | 1.00 | 0.00 | -0.01 | 0.01 | 0.08 |
| SPY20260608C00719000 | 719.00 | 36.51 | 39.32 | 0.00 | 0 | 2 | 19.68% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| SPY20260608C00720000 | 720.00 | 35.52 | 38.32 | 38.12 | 27 | 20 | 18.71% | 1.00 | 0.00 | -0.01 | 0.01 | 0.08 |
| SPY20260608C00721000 | 721.00 | 34.52 | 37.33 | 0.00 | 0 | 31 | 19.09% | 0.99 | 0.00 | -0.02 | 0.02 | 0.08 |
| SPY20260608C00722000 | 722.00 | 33.52 | 36.33 | 0.00 | 0 | 5 | 18.93% | 0.99 | 0.00 | -0.02 | 0.02 | 0.08 |
| SPY20260608C00723000 | 723.00 | 32.53 | 35.33 | 0.00 | 0 | 3 | 18.43% | 0.99 | 0.00 | -0.02 | 0.02 | 0.08 |
| SPY20260608C00724000 | 724.00 | 31.53 | 34.33 | 32.15 | 10 | 0 | 17.92% | 0.99 | 0.00 | -0.02 | 0.02 | 0.08 |
| SPY20260608C00725000 | 725.00 | 30.53 | 33.33 | 33.00 | 12 | 15 | 17.72% | 0.99 | 0.00 | -0.02 | 0.02 | 0.08 |
| SPY20260608C00726000 | 726.00 | 29.53 | 32.34 | 30.10 | 1 | 81 | 16.58% | 0.99 | 0.00 | -0.02 | 0.02 | 0.08 |
| SPY20260608C00727000 | 727.00 | 28.54 | 31.34 | 30.27 | 5 | 27 | 16.71% | 0.99 | 0.00 | -0.02 | 0.02 | 0.08 |
| SPY20260608C00728000 | 728.00 | 27.54 | 30.35 | 27.92 | 18 | 28 | 16.47% | 0.99 | 0.00 | -0.03 | 0.02 | 0.08 |
| SPY20260608C00729000 | 729.00 | 26.55 | 29.36 | 24.15 | 698 | 45 | 15.69% | 0.99 | 0.00 | -0.02 | 0.02 | 0.08 |
| SPY20260608C00730000 | 730.00 | 25.55 | 28.35 | 28.90 | 2,179 | 60 | 15.44% | 0.99 | 0.00 | -0.02 | 0.02 | 0.08 |
| SPY20260608C00731000 | 731.00 | 24.56 | 27.36 | 27.37 | 3,093 | 19 | 15.57% | 0.99 | 0.00 | -0.03 | 0.03 | 0.08 |
| SPY20260608C00732000 | 732.00 | 24.77 | 25.25 | 25.60 | 7,096 | 298 | 15.23% | 0.99 | 0.00 | -0.04 | 0.03 | 0.08 |
| SPY20260608C00733000 | 733.00 | 22.57 | 25.37 | 25.48 | 6,150 | 198 | 14.87% | 0.98 | 0.00 | -0.04 | 0.04 | 0.08 |
| SPY20260608C00734000 | 734.00 | 22.83 | 23.21 | 24.41 | 6,606 | 273 | 16.09% | 0.97 | 0.00 | -0.08 | 0.06 | 0.08 |
| SPY20260608C00735000 | 735.00 | 21.84 | 22.17 | 23.60 | 8,411 | 330 | 15.51% | 0.97 | 0.01 | -0.08 | 0.06 | 0.08 |
| SPY20260608C00736000 | 736.00 | 20.86 | 21.23 | 22.05 | 6,786 | 300 | 15.30% | 0.97 | 0.01 | -0.09 | 0.06 | 0.08 |
| SPY20260608C00737000 | 737.00 | 19.87 | 20.25 | 21.29 | 5,642 | 395 | 14.88% | 0.96 | 0.01 | -0.09 | 0.07 | 0.08 |
| SPY20260608C00738000 | 738.00 | 18.89 | 19.27 | 20.60 | 12,994 | 513 | 14.51% | 0.96 | 0.01 | -0.10 | 0.07 | 0.08 |
| SPY20260608C00739000 | 739.00 | 17.91 | 18.28 | 19.47 | 6,514 | 577 | 14.33% | 0.96 | 0.01 | -0.11 | 0.08 | 0.08 |
| SPY20260608C00740000 | 740.00 | 16.94 | 17.31 | 18.63 | 11,327 | 1,768 | 13.72% | 0.95 | 0.01 | -0.11 | 0.08 | 0.08 |
| SPY20260608C00741000 | 741.00 | 15.96 | 16.34 | 17.64 | 5,604 | 323 | 13.33% | 0.95 | 0.01 | -0.12 | 0.09 | 0.08 |
| SPY20260608C00742000 | 742.00 | 15.00 | 15.32 | 16.68 | 4,594 | 304 | 12.93% | 0.94 | 0.01 | -0.13 | 0.10 | 0.08 |
| SPY20260608C00743000 | 743.00 | 14.04 | 14.41 | 14.24 | 3,022 | 599 | 12.79% | 0.93 | 0.01 | -0.14 | 0.11 | 0.08 |
| SPY20260608C00744000 | 744.00 | 13.08 | 13.46 | 14.24 | 2,411 | 150 | 12.12% | 0.93 | 0.01 | -0.14 | 0.11 | 0.08 |
| SPY20260608C00745000 | 745.00 | 12.14 | 12.51 | 12.85 | 810 | 224 | 11.93% | 0.92 | 0.02 | -0.16 | 0.13 | 0.08 |
| SPY20260608C00746000 | 746.00 | 11.21 | 11.58 | 12.26 | 661 | 324 | 11.77% | 0.90 | 0.02 | -0.18 | 0.14 | 0.07 |
| SPY20260608C00747000 | 747.00 | 10.28 | 10.66 | 11.80 | 92 | 128 | 11.39% | 0.89 | 0.02 | -0.20 | 0.16 | 0.07 |
| SPY20260608C00748000 | 748.00 | 9.38 | 9.75 | 9.60 | 759 | 437 | 11.09% | 0.88 | 0.02 | -0.21 | 0.17 | 0.07 |
| SPY20260608C00749000 | 749.00 | 8.50 | 8.86 | 9.59 | 66 | 407 | 10.80% | 0.86 | 0.03 | -0.23 | 0.19 | 0.07 |
| SPY20260608C00750000 | 750.00 | 7.66 | 7.96 | 7.89 | 1,086 | 1,130 | 10.38% | 0.84 | 0.03 | -0.25 | 0.20 | 0.07 |
| SPY20260608C00751000 | 751.00 | 6.79 | 7.13 | 7.06 | 440 | 433 | 10.22% | 0.81 | 0.03 | -0.27 | 0.22 | 0.07 |
| SPY20260608C00752000 | 752.00 | 6.01 | 6.32 | 6.14 | 2,353 | 568 | 9.85% | 0.78 | 0.04 | -0.29 | 0.24 | 0.07 |
| SPY20260608C00753000 | 753.00 | 5.27 | 5.42 | 5.77 | 3,613 | 228 | 9.50% | 0.75 | 0.04 | -0.31 | 0.26 | 0.06 |
| SPY20260608C00754000 | 754.00 | 4.51 | 4.68 | 4.69 | 5,064 | 595 | 9.40% | 0.71 | 0.05 | -0.33 | 0.28 | 0.06 |
| SPY20260608C00755000 | 755.00 | 3.83 | 4.00 | 3.95 | 6,288 | 1,975 | 9.08% | 0.67 | 0.05 | -0.34 | 0.29 | 0.06 |
| SPY20260608C00756000 | 756.00 | 3.21 | 3.35 | 3.31 | 6,603 | 1,652 | 8.85% | 0.62 | 0.05 | -0.35 | 0.30 | 0.05 |
| SPY20260608C00757000 | 757.00 | 2.69 | 2.72 | 2.71 | 7,159 | 1,929 | 8.62% | 0.57 | 0.06 | -0.36 | 0.31 | 0.05 |
| SPY20260608C00758000 | 758.00 | 2.17 | 2.20 | 2.19 | 6,262 | 1,485 | 8.46% | 0.51 | 0.06 | -0.36 | 0.32 | 0.04 |
| SPY20260608C00759000 | 759.00 | 1.71 | 1.74 | 1.74 | 5,030 | 1,597 | 8.30% | 0.45 | 0.06 | -0.35 | 0.32 | 0.04 |
| SPY20260608C00760000 | 760.00 | 1.32 | 1.34 | 1.33 | 8,106 | 2,820 | 8.13% | 0.39 | 0.06 | -0.33 | 0.31 | 0.03 |
| SPY20260608C00761000 | 761.00 | 0.99 | 1.01 | 1.00 | 6,441 | 1,673 | 7.97% | 0.33 | 0.06 | -0.30 | 0.29 | 0.03 |
| SPY20260608C00762000 | 762.00 | 0.72 | 0.74 | 0.76 | 8,701 | 1,656 | 7.81% | 0.27 | 0.05 | -0.27 | 0.27 | 0.02 |
| SPY20260608C00763000 | 763.00 | 0.51 | 0.53 | 0.53 | 7,137 | 1,266 | 7.70% | 0.22 | 0.05 | -0.23 | 0.24 | 0.02 |
| SPY20260608C00764000 | 764.00 | 0.35 | 0.36 | 0.36 | 6,324 | 1,522 | 7.56% | 0.17 | 0.04 | -0.19 | 0.21 | 0.01 |
| SPY20260608C00765000 | 765.00 | 0.23 | 0.24 | 0.24 | 6,030 | 1,731 | 7.47% | 0.13 | 0.04 | -0.15 | 0.18 | 0.01 |
| SPY20260608C00766000 | 766.00 | 0.15 | 0.16 | 0.16 | 2,496 | 1,006 | 7.38% | 0.09 | 0.03 | -0.11 | 0.15 | 0.01 |
| SPY20260608C00767000 | 767.00 | 0.09 | 0.10 | 0.09 | 1,245 | 1,008 | 7.29% | 0.07 | 0.02 | -0.08 | 0.12 | 0.01 |
| SPY20260608C00768000 | 768.00 | 0.06 | 0.07 | 0.05 | 1,157 | 1,402 | 7.21% | 0.05 | 0.02 | -0.06 | 0.09 | 0.00 |
| SPY20260608C00769000 | 769.00 | 0.04 | 0.05 | 0.04 | 863 | 1,670 | 7.30% | 0.03 | 0.01 | -0.04 | 0.07 | 0.00 |
| SPY20260608C00770000 | 770.00 | 0.03 | 0.04 | 0.02 | 7,897 | 2,809 | 7.49% | 0.03 | 0.01 | -0.03 | 0.06 | 0.00 |
| SPY20260608C00771000 | 771.00 | 0.02 | 0.03 | 0.02 | 1,331 | 1,325 | 7.49% | 0.02 | 0.01 | -0.02 | 0.04 | 0.00 |
| SPY20260608C00772000 | 772.00 | 0.01 | 0.02 | 0.01 | 578 | 1,153 | 7.99% | 0.02 | 0.01 | -0.02 | 0.04 | 0.00 |
| SPY20260608C00773000 | 773.00 | 0.01 | 0.02 | 0.02 | 1,442 | 2,695 | 8.10% | 0.01 | 0.00 | -0.02 | 0.03 | 0.00 |
| SPY20260608C00774000 | 774.00 | 0.01 | 0.02 | 0.02 | 1,063 | 2,508 | 8.05% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| SPY20260608C00775000 | 775.00 | 0.01 | 0.02 | 0.01 | 623 | 2,431 | 8.49% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| SPY20260608C00776000 | 776.00 | 0.01 | 0.02 | 0.01 | 255 | 477 | 8.93% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| SPY20260608C00777000 | 777.00 | 0.01 | 0.02 | 0.01 | 81 | 422 | 9.37% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| SPY20260608C00778000 | 778.00 | 0.01 | 0.02 | 0.01 | 201 | 1,028 | 9.80% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| SPY20260608C00779000 | 779.00 | 0.00 | 0.01 | 0.01 | 142 | 228 | 10.23% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| SPY20260608C00780000 | 780.00 | 0.00 | 0.01 | 0.02 | 335 | 617 | 10.66% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| SPY20260608C00781000 | 781.00 | 0.00 | 0.01 | 0.00 | 0 | 330 | 11.09% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| SPY20260608C00782000 | 782.00 | 0.00 | 0.01 | 0.01 | 251 | 300 | 11.51% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| SPY20260608C00783000 | 783.00 | 0.00 | 0.01 | 0.01 | 59 | 2,141 | 11.91% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| SPY20260608C00784000 | 784.00 | 0.00 | 0.01 | 0.01 | 58 | 305 | 11.05% | 0.00 | 0.00 | -0.00 | 0.01 | 0.00 |
| SPY20260608C00785000 | 785.00 | 0.00 | 0.01 | 0.01 | 12 | 252 | 11.48% | 0.00 | 0.00 | -0.00 | 0.01 | 0.00 |
| SPY20260608C00786000 | 786.00 | 0.00 | 0.01 | 0.01 | 16 | 295 | 11.81% | 0.00 | 0.00 | -0.00 | 0.01 | 0.00 |
| SPY20260608C00787000 | 787.00 | 0.00 | 0.01 | 0.00 | 0 | 321 | 12.19% | 0.00 | 0.00 | -0.00 | 0.01 | 0.00 |
| SPY20260608C00788000 | 788.00 | 0.00 | 0.01 | 0.01 | 15 | 653 | 12.61% | 0.00 | 0.00 | -0.00 | 0.01 | 0.00 |
| SPY20260608C00789000 | 789.00 | 0.00 | 0.01 | 0.00 | 0 | 104 | 12.99% | 0.00 | 0.00 | -0.00 | 0.01 | 0.00 |
| SPY20260608C00790000 | 790.00 | 0.00 | 0.01 | 0.01 | 31 | 468 | 13.36% | 0.00 | 0.00 | -0.00 | 0.01 | 0.00 |
| SPY20260608C00791000 | 791.00 | 0.00 | 0.01 | 0.02 | 950 | 617 | 13.74% | 0.00 | 0.00 | -0.00 | 0.01 | 0.00 |
| SPY20260608C00792000 | 792.00 | 0.00 | 0.01 | 0.01 | 147 | 155 | 14.11% | 0.00 | 0.00 | -0.00 | 0.01 | 0.00 |
| SPY20260608C00793000 | 793.00 | 0.00 | 0.01 | 0.01 | 105 | 105 | 14.44% | 0.00 | 0.00 | -0.00 | 0.01 | 0.00 |
| SPY20260608C00794000 | 794.00 | 0.00 | 0.01 | 0.01 | 75 | 145 | 14.85% | 0.00 | 0.00 | -0.00 | 0.01 | 0.00 |
| SPY20260608C00795000 | 795.00 | 0.00 | 0.01 | 0.00 | 0 | 650 | 15.22% | 0.00 | 0.00 | -0.00 | 0.01 | 0.00 |
| SPY20260608C00796000 | 796.00 | 0.00 | 0.01 | 0.00 | 0 | 350 | 15.59% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00797000 | 797.00 | 0.00 | 0.01 | 0.00 | 0 | 112 | 15.95% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00798000 | 798.00 | 0.00 | 0.01 | 0.00 | 0 | 127 | 16.32% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00799000 | 799.00 | 0.00 | 0.01 | 0.00 | 0 | 485 | 16.66% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00800000 | 800.00 | 0.00 | 0.01 | 0.00 | 0 | 1,723 | 17.05% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00805000 | 805.00 | 0.00 | 0.01 | 0.00 | 0 | 456 | 18.80% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00810000 | 810.00 | 0.00 | 0.01 | 0.00 | 0 | 438 | 20.59% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00815000 | 815.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 22.32% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00820000 | 820.00 | 0.00 | 0.01 | 0.00 | 0 | 100 | 24.06% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00825000 | 825.00 | 0.00 | 0.01 | 0.00 | 0 | 39 | 25.76% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00830000 | 830.00 | 0.00 | 0.01 | 0.00 | 0 | 309 | 27.45% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00835000 | 835.00 | 0.00 | 0.01 | 0.00 | 0 | 43 | 29.12% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00840000 | 840.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 30.77% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00845000 | 845.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 32.42% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00850000 | 850.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 34.02% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00855000 | 855.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 35.63% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00860000 | 860.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 37.25% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00865000 | 865.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 38.83% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00870000 | 870.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 40.39% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00875000 | 875.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 41.93% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00880000 | 880.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 43.43% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00885000 | 885.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 44.99% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00890000 | 890.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 46.46% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00895000 | 895.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 47.96% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00900000 | 900.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 49.44% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00905000 | 905.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 50.92% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00910000 | 910.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 52.38% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00915000 | 915.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 53.83% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00920000 | 920.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 55.27% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00925000 | 925.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 56.73% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00930000 | 930.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 58.11% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00935000 | 935.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 59.52% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00940000 | 940.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 60.92% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00945000 | 945.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 62.30% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPY20260608C00950000 | 950.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 63.68% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
