Scadenza
Puts
per la data del mercato June 05, 2026
Calls
per la data del mercato June 05, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYG20260618P00055000 | 55.00 | 0.00 | 0.70 | 0.00 | 0 | 18 | 199.85% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| SPYG20260618P00060000 | 60.00 | 0.00 | 0.70 | 0.00 | 0 | 9 | 178.95% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| SPYG20260618P00065000 | 65.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 168.97% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| SPYG20260618P00070000 | 70.00 | 0.00 | 0.50 | 0.00 | 0 | 9 | 141.74% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| SPYG20260618P00075000 | 75.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 124.94% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| SPYG20260618P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 117.48% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| SPYG20260618P00085000 | 85.00 | 0.00 | 0.40 | 0.00 | 0 | 40 | 90.43% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| SPYG20260618P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 61 | 86.24% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| SPYG20260618P00091000 | 91.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 83.25% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| SPYG20260618P00092000 | 92.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 80.28% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| SPYG20260618P00093000 | 93.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 77.33% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| SPYG20260618P00094000 | 94.00 | 0.00 | 0.20 | 0.00 | 0 | 58 | 58.34% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPYG20260618P00095000 | 95.00 | 0.00 | 0.20 | 0.05 | 1 | 133 | 55.91% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPYG20260618P00096000 | 96.00 | 0.00 | 0.75 | 0.00 | 0 | 26 | 68.58% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| SPYG20260618P00097000 | 97.00 | 0.00 | 0.75 | 0.00 | 0 | 123 | 65.69% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| SPYG20260618P00098000 | 98.00 | 0.00 | 0.75 | 0.00 | 0 | 34 | 62.82% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| SPYG20260618P00099000 | 99.00 | 0.00 | 0.65 | 0.00 | 0 | 30 | 58.05% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| SPYG20260618P00100000 | 100.00 | 0.00 | 0.15 | 0.00 | 0 | 98 | 41.94% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| SPYG20260618P00101000 | 101.00 | 0.00 | 0.65 | 0.00 | 0 | 4 | 52.46% | -0.06 | 0.01 | -0.05 | 0.03 | -0.00 |
| SPYG20260618P00102000 | 102.00 | 0.00 | 0.75 | 0.00 | 0 | 109 | 51.39% | -0.07 | 0.01 | -0.06 | 0.03 | -0.00 |
| SPYG20260618P00103000 | 103.00 | 0.00 | 0.75 | 0.00 | 0 | 91 | 48.54% | -0.08 | 0.01 | -0.06 | 0.03 | -0.00 |
| SPYG20260618P00104000 | 104.00 | 0.05 | 0.70 | 0.00 | 0 | 39 | 45.69% | -0.08 | 0.01 | -0.06 | 0.03 | -0.00 |
| SPYG20260618P00105000 | 105.00 | 0.00 | 0.55 | 0.00 | 0 | 51 | 39.70% | -0.07 | 0.02 | -0.04 | 0.03 | -0.00 |
| SPYG20260618P00106000 | 106.00 | 0.00 | 0.75 | 0.00 | 0 | 77 | 39.98% | -0.09 | 0.02 | -0.05 | 0.04 | -0.00 |
| SPYG20260618P00107000 | 107.00 | 0.00 | 0.50 | 0.00 | 0 | 22 | 33.46% | -0.08 | 0.02 | -0.04 | 0.03 | -0.00 |
| SPYG20260618P00108000 | 108.00 | 0.00 | 0.40 | 0.00 | 0 | 13 | 29.15% | -0.07 | 0.02 | -0.03 | 0.03 | -0.00 |
| SPYG20260618P00109000 | 109.00 | 0.00 | 0.70 | 0.00 | 0 | 8 | 30.69% | -0.11 | 0.03 | -0.05 | 0.04 | -0.00 |
| SPYG20260618P00110000 | 110.00 | 0.05 | 0.85 | 0.38 | 1 | 91 | 30.00% | -0.13 | 0.03 | -0.05 | 0.05 | -0.01 |
| SPYG20260618P00111000 | 111.00 | 0.00 | 1.00 | 0.00 | 0 | 52 | 27.88% | -0.15 | 0.04 | -0.06 | 0.05 | -0.01 |
| SPYG20260618P00112000 | 112.00 | 0.05 | 1.25 | 0.75 | 3 | 27 | 27.30% | -0.19 | 0.05 | -0.06 | 0.06 | -0.01 |
| SPYG20260618P00113000 | 113.00 | 0.80 | 1.35 | 0.85 | 23 | 226 | 30.04% | -0.26 | 0.05 | -0.08 | 0.07 | -0.01 |
| SPYG20260618P00114000 | 114.00 | 0.75 | 1.65 | 0.95 | 12 | 105 | 27.69% | -0.30 | 0.06 | -0.08 | 0.08 | -0.01 |
| SPYG20260618P00115000 | 115.00 | 1.00 | 1.95 | 1.15 | 17 | 75 | 26.76% | -0.36 | 0.06 | -0.09 | 0.08 | -0.01 |
| SPYG20260618P00116000 | 116.00 | 1.35 | 2.30 | 1.90 | 14 | 44 | 26.05% | -0.43 | 0.07 | -0.09 | 0.09 | -0.02 |
| SPYG20260618P00117000 | 117.00 | 2.15 | 2.75 | 2.36 | 25 | 58 | 27.70% | -0.50 | 0.07 | -0.10 | 0.09 | -0.02 |
| SPYG20260618P00118000 | 118.00 | 2.15 | 3.40 | 2.96 | 8 | 124 | 25.12% | -0.57 | 0.07 | -0.09 | 0.09 | -0.02 |
| SPYG20260618P00120000 | 120.00 | 2.30 | 4.60 | 3.78 | 3 | 57 | 15.18% | -0.86 | 0.10 | -0.04 | 0.05 | -0.01 |
| SPYG20260618P00125000 | 125.00 | 6.70 | 9.10 | 0.00 | 0 | 23 | 41.50% | -0.80 | 0.03 | -0.11 | 0.06 | -0.02 |
| SPYG20260618P00130000 | 130.00 | 11.60 | 14.00 | 0.00 | 0 | 0 | 53.29% | -0.85 | 0.02 | -0.11 | 0.05 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYG20260618C00055000 | 55.00 | 61.10 | 63.50 | 0.00 | 0 | 13 | 211.67% | 0.98 | 0.00 | -0.07 | 0.01 | 0.02 |
| SPYG20260618C00060000 | 60.00 | 56.10 | 58.40 | 0.00 | 0 | 35 | 184.15% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| SPYG20260618C00065000 | 65.00 | 51.20 | 53.50 | 0.00 | 0 | 130 | 172.32% | 0.98 | 0.00 | -0.07 | 0.01 | 0.02 |
| SPYG20260618C00070000 | 70.00 | 46.10 | 48.60 | 0.00 | 0 | 108 | 152.68% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| SPYG20260618C00075000 | 75.00 | 41.10 | 43.60 | 0.00 | 0 | 261 | 134.35% | 0.97 | 0.00 | -0.07 | 0.02 | 0.02 |
| SPYG20260618C00080000 | 80.00 | 36.10 | 38.60 | 0.00 | 0 | 87 | 117.11% | 0.97 | 0.00 | -0.07 | 0.02 | 0.03 |
| SPYG20260618C00085000 | 85.00 | 31.00 | 33.60 | 0.00 | 0 | 15 | 97.92% | 0.97 | 0.00 | -0.06 | 0.02 | 0.03 |
| SPYG20260618C00090000 | 90.00 | 26.20 | 28.60 | 0.00 | 0 | 16 | 87.61% | 0.95 | 0.01 | -0.07 | 0.02 | 0.03 |
| SPYG20260618C00091000 | 91.00 | 25.20 | 27.60 | 0.00 | 0 | 5 | 84.52% | 0.95 | 0.01 | -0.07 | 0.02 | 0.03 |
| SPYG20260618C00092000 | 92.00 | 24.20 | 26.60 | 0.00 | 0 | 2 | 81.45% | 0.95 | 0.01 | -0.07 | 0.02 | 0.03 |
| SPYG20260618C00093000 | 93.00 | 23.20 | 25.60 | 0.00 | 0 | 10 | 78.41% | 0.95 | 0.01 | -0.07 | 0.02 | 0.03 |
| SPYG20260618C00094000 | 94.00 | 22.20 | 24.60 | 0.00 | 0 | 3 | 75.39% | 0.95 | 0.01 | -0.07 | 0.02 | 0.03 |
| SPYG20260618C00095000 | 95.00 | 21.30 | 23.70 | 0.00 | 0 | 217 | 76.20% | 0.94 | 0.01 | -0.08 | 0.03 | 0.03 |
| SPYG20260618C00096000 | 96.00 | 20.30 | 22.70 | 0.00 | 0 | 164 | 73.12% | 0.93 | 0.01 | -0.08 | 0.03 | 0.03 |
| SPYG20260618C00097000 | 97.00 | 19.20 | 21.70 | 0.00 | 0 | 3 | 68.29% | 0.94 | 0.01 | -0.07 | 0.03 | 0.03 |
| SPYG20260618C00098000 | 98.00 | 18.30 | 20.70 | 0.00 | 0 | 40 | 66.99% | 0.93 | 0.01 | -0.07 | 0.03 | 0.03 |
| SPYG20260618C00099000 | 99.00 | 17.30 | 19.70 | 0.00 | 0 | 6 | 63.95% | 0.93 | 0.01 | -0.07 | 0.03 | 0.03 |
| SPYG20260618C00100000 | 100.00 | 16.30 | 18.70 | 0.00 | 0 | 13 | 60.92% | 0.92 | 0.01 | -0.07 | 0.03 | 0.03 |
| SPYG20260618C00101000 | 101.00 | 15.30 | 17.80 | 0.00 | 0 | 12 | 59.38% | 0.92 | 0.01 | -0.08 | 0.04 | 0.03 |
| SPYG20260618C00102000 | 102.00 | 14.30 | 16.30 | 0.00 | 0 | 8 | 48.28% | 0.94 | 0.01 | -0.05 | 0.03 | 0.03 |
| SPYG20260618C00103000 | 103.00 | 13.40 | 15.80 | 0.00 | 0 | 15 | 54.59% | 0.90 | 0.01 | -0.08 | 0.04 | 0.03 |
| SPYG20260618C00104000 | 104.00 | 12.40 | 14.80 | 0.00 | 0 | 83 | 51.48% | 0.90 | 0.02 | -0.08 | 0.04 | 0.03 |
| SPYG20260618C00105000 | 105.00 | 11.40 | 13.80 | 0.00 | 0 | 117 | 48.37% | 0.89 | 0.02 | -0.07 | 0.04 | 0.03 |
| SPYG20260618C00106000 | 106.00 | 10.50 | 12.90 | 0.00 | 0 | 26 | 47.51% | 0.87 | 0.02 | -0.08 | 0.05 | 0.03 |
| SPYG20260618C00107000 | 107.00 | 9.60 | 11.90 | 11.00 | 2 | 39 | 45.33% | 0.86 | 0.02 | -0.08 | 0.05 | 0.03 |
| SPYG20260618C00108000 | 108.00 | 8.70 | 11.00 | 11.65 | 4 | 953 | 43.98% | 0.84 | 0.02 | -0.09 | 0.05 | 0.03 |
| SPYG20260618C00109000 | 109.00 | 7.70 | 9.70 | 10.00 | 3 | 31 | 37.79% | 0.85 | 0.03 | -0.07 | 0.05 | 0.03 |
| SPYG20260618C00110000 | 110.00 | 6.70 | 9.10 | 0.00 | 0 | 72 | 38.02% | 0.82 | 0.03 | -0.09 | 0.06 | 0.03 |
| SPYG20260618C00111000 | 111.00 | 5.90 | 8.30 | 0.00 | 0 | 38 | 37.65% | 0.78 | 0.04 | -0.09 | 0.07 | 0.03 |
| SPYG20260618C00112000 | 112.00 | 5.20 | 7.50 | 0.00 | 0 | 7 | 37.50% | 0.74 | 0.04 | -0.10 | 0.07 | 0.03 |
| SPYG20260618C00113000 | 113.00 | 4.40 | 6.90 | 0.00 | 0 | 46 | 37.47% | 0.70 | 0.04 | -0.11 | 0.08 | 0.03 |
| SPYG20260618C00114000 | 114.00 | 3.70 | 5.30 | 5.60 | 1 | 13 | 31.27% | 0.68 | 0.05 | -0.10 | 0.08 | 0.03 |
| SPYG20260618C00115000 | 115.00 | 3.00 | 5.00 | 4.50 | 2 | 64 | 32.85% | 0.62 | 0.05 | -0.11 | 0.08 | 0.02 |
| SPYG20260618C00116000 | 116.00 | 2.30 | 3.00 | 3.00 | 30 | 44 | 25.87% | 0.58 | 0.07 | -0.09 | 0.09 | 0.02 |
| SPYG20260618C00117000 | 117.00 | 1.80 | 2.70 | 2.30 | 11 | 36 | 25.61% | 0.51 | 0.07 | -0.09 | 0.09 | 0.02 |
| SPYG20260618C00118000 | 118.00 | 1.30 | 2.10 | 0.00 | 0 | 47 | 24.26% | 0.44 | 0.07 | -0.08 | 0.09 | 0.02 |
| SPYG20260618C00120000 | 120.00 | 0.85 | 1.40 | 0.92 | 39 | 230 | 25.88% | 0.32 | 0.06 | -0.08 | 0.08 | 0.01 |
| SPYG20260618C00125000 | 125.00 | 0.05 | 0.20 | 0.10 | 19 | 130 | 22.20% | 0.06 | 0.02 | -0.02 | 0.03 | 0.00 |
| SPYG20260618C00130000 | 130.00 | 0.00 | 0.15 | 0.00 | 0 | 80 | 29.33% | 0.03 | 0.01 | -0.02 | 0.02 | 0.00 |
