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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STLD20260618C00060000 | 60.00 | 206.50 | 209.50 | 0.00 | 0 | 0 | 404.31% | 0.99 | 0.00 | -0.17 | 0.01 | 0.02 |
| STLD20260618C00065000 | 65.00 | 201.50 | 204.00 | 0.00 | 0 | 0 | 382.67% | 0.99 | 0.00 | -0.17 | 0.01 | 0.02 |
| STLD20260618C00070000 | 70.00 | 196.60 | 199.00 | 0.00 | 0 | 0 | 369.55% | 0.99 | 0.00 | -0.18 | 0.02 | 0.02 |
| STLD20260618C00075000 | 75.00 | 191.60 | 194.50 | 0.00 | 0 | 1 | 350.86% | 0.99 | 0.00 | -0.18 | 0.02 | 0.02 |
| STLD20260618C00080000 | 80.00 | 186.60 | 190.00 | 0.00 | 0 | 0 | 333.47% | 0.99 | 0.00 | -0.18 | 0.02 | 0.02 |
| STLD20260618C00085000 | 85.00 | 181.60 | 184.50 | 0.00 | 0 | 0 | 317.21% | 0.99 | 0.00 | -0.18 | 0.02 | 0.03 |
| STLD20260618C00090000 | 90.00 | 176.60 | 179.50 | 0.00 | 0 | 0 | 301.95% | 0.99 | 0.00 | -0.18 | 0.02 | 0.03 |
| STLD20260618C00095000 | 95.00 | 171.60 | 175.00 | 0.00 | 0 | 0 | 287.57% | 0.99 | 0.00 | -0.18 | 0.02 | 0.03 |
| STLD20260618C00100000 | 100.00 | 166.70 | 169.50 | 0.00 | 0 | 0 | 273.97% | 0.99 | 0.00 | -0.18 | 0.02 | 0.03 |
| STLD20260618C00105000 | 105.00 | 161.70 | 165.00 | 0.00 | 0 | 0 | 261.06% | 0.99 | 0.00 | -0.17 | 0.02 | 0.03 |
| STLD20260618C00110000 | 110.00 | 156.70 | 159.40 | 0.00 | 0 | 1 | 248.79% | 0.98 | 0.00 | -0.17 | 0.02 | 0.03 |
| STLD20260618C00115000 | 115.00 | 151.70 | 154.20 | 0.00 | 0 | 0 | 215.17% | 0.99 | 0.00 | -0.10 | 0.02 | 0.04 |
| STLD20260618C00120000 | 120.00 | 146.70 | 149.90 | 0.00 | 0 | 1 | 225.90% | 0.98 | 0.00 | -0.17 | 0.02 | 0.04 |
| STLD20260618C00125000 | 125.00 | 141.60 | 144.40 | 0.00 | 0 | 2 | 215.18% | 0.98 | 0.00 | -0.17 | 0.02 | 0.04 |
| STLD20260618C00130000 | 130.00 | 136.60 | 140.30 | 0.00 | 0 | 13 | 208.90% | 0.98 | 0.00 | -0.18 | 0.03 | 0.04 |
| STLD20260618C00135000 | 135.00 | 131.70 | 135.20 | 0.00 | 0 | 10 | 198.87% | 0.98 | 0.00 | -0.18 | 0.03 | 0.04 |
| STLD20260618C00140000 | 140.00 | 126.70 | 130.30 | 0.00 | 0 | 14 | 189.20% | 0.98 | 0.00 | -0.18 | 0.03 | 0.05 |
| STLD20260618C00145000 | 145.00 | 121.70 | 124.50 | 0.00 | 0 | 6 | 179.87% | 0.98 | 0.00 | -0.18 | 0.03 | 0.05 |
| STLD20260618C00150000 | 150.00 | 116.70 | 119.50 | 0.00 | 0 | 8 | 170.86% | 0.98 | 0.00 | -0.17 | 0.03 | 0.05 |
| STLD20260618C00155000 | 155.00 | 111.80 | 114.50 | 0.00 | 0 | 37 | 162.14% | 0.97 | 0.00 | -0.17 | 0.03 | 0.05 |
| STLD20260618C00160000 | 160.00 | 106.80 | 109.50 | 0.00 | 0 | 104 | 162.27% | 0.97 | 0.00 | -0.21 | 0.04 | 0.05 |
| STLD20260618C00165000 | 165.00 | 101.80 | 104.50 | 0.00 | 0 | 11 | 153.74% | 0.97 | 0.00 | -0.21 | 0.04 | 0.05 |
| STLD20260618C00170000 | 170.00 | 96.70 | 99.50 | 0.00 | 0 | 50 | 137.49% | 0.97 | 0.00 | -0.16 | 0.04 | 0.06 |
| STLD20260618C00175000 | 175.00 | 91.70 | 94.50 | 0.00 | 0 | 352 | 132.42% | 0.97 | 0.00 | -0.18 | 0.04 | 0.06 |
| STLD20260618C00180000 | 180.00 | 86.80 | 89.50 | 0.00 | 0 | 144 | 124.75% | 0.96 | 0.00 | -0.17 | 0.04 | 0.06 |
| STLD20260618C00185000 | 185.00 | 81.80 | 84.30 | 0.00 | 0 | 378 | 117.26% | 0.96 | 0.00 | -0.17 | 0.04 | 0.06 |
| STLD20260618C00190000 | 190.00 | 76.90 | 79.50 | 0.00 | 0 | 81 | 109.95% | 0.96 | 0.00 | -0.17 | 0.04 | 0.06 |
| STLD20260618C00195000 | 195.00 | 71.90 | 74.50 | 0.00 | 0 | 124 | 102.79% | 0.96 | 0.00 | -0.17 | 0.05 | 0.06 |
| STLD20260618C00200000 | 200.00 | 66.90 | 69.30 | 67.79 | 1 | 93 | 97.82% | 0.95 | 0.00 | -0.18 | 0.05 | 0.07 |
| STLD20260618C00210000 | 210.00 | 57.00 | 59.80 | 0.00 | 0 | 766 | 90.58% | 0.93 | 0.00 | -0.22 | 0.07 | 0.07 |
| STLD20260618C00220000 | 220.00 | 47.70 | 50.00 | 0.00 | 0 | 213 | 44.57% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| STLD20260618C00230000 | 230.00 | 37.60 | 40.00 | 0.00 | 0 | 245 | 37.56% | 0.99 | 0.00 | -0.02 | 0.02 | 0.08 |
| STLD20260618C00240000 | 240.00 | 28.20 | 31.30 | 31.00 | 3 | 471 | 43.26% | 0.91 | 0.01 | -0.13 | 0.08 | 0.08 |
| STLD20260618C00250000 | 250.00 | 19.80 | 22.50 | 21.46 | 3 | 980 | 46.79% | 0.79 | 0.01 | -0.26 | 0.15 | 0.07 |
| STLD20260618C00260000 | 260.00 | 12.90 | 14.90 | 14.00 | 4 | 418 | 49.03% | 0.64 | 0.02 | -0.36 | 0.19 | 0.06 |
| STLD20260618C00270000 | 270.00 | 8.50 | 9.80 | 8.27 | 24 | 481 | 47.31% | 0.48 | 0.02 | -0.37 | 0.20 | 0.04 |
| STLD20260618C00280000 | 280.00 | 4.90 | 7.20 | 5.20 | 1 | 73 | 48.23% | 0.33 | 0.01 | -0.34 | 0.18 | 0.03 |
| STLD20260618C00290000 | 290.00 | 2.80 | 4.80 | 3.00 | 1 | 186 | 54.66% | 0.23 | 0.01 | -0.33 | 0.15 | 0.02 |
| STLD20260618C00300000 | 300.00 | 1.00 | 3.50 | 0.00 | 0 | 47 | 57.18% | 0.16 | 0.01 | -0.26 | 0.12 | 0.01 |
| STLD20260618C00310000 | 310.00 | 0.50 | 3.00 | 1.22 | 1 | 38 | 60.84% | 0.11 | 0.01 | -0.22 | 0.10 | 0.01 |
| STLD20260618C00320000 | 320.00 | 0.80 | 1.90 | 0.00 | 0 | 0 | 68.23% | 0.09 | 0.00 | -0.21 | 0.08 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STLD20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 419.85% | -0.01 | 0.00 | -0.23 | 0.01 | -0.00 |
| STLD20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 27 | 397.96% | -0.01 | 0.00 | -0.23 | 0.02 | -0.00 |
| STLD20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 377.83% | -0.01 | 0.00 | -0.23 | 0.02 | -0.00 |
| STLD20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 359.21% | -0.01 | 0.00 | -0.23 | 0.02 | -0.00 |
| STLD20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 341.89% | -0.01 | 0.00 | -0.23 | 0.02 | -0.00 |
| STLD20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 325.69% | -0.02 | 0.00 | -0.23 | 0.02 | -0.00 |
| STLD20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 19 | 310.47% | -0.02 | 0.00 | -0.23 | 0.02 | -0.00 |
| STLD20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 296.12% | -0.02 | 0.00 | -0.23 | 0.02 | -0.00 |
| STLD20260618P00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 52 | 177.77% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| STLD20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 269.66% | -0.02 | 0.00 | -0.22 | 0.02 | -0.00 |
| STLD20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 110 | 257.39% | -0.02 | 0.00 | -0.22 | 0.02 | -0.00 |
| STLD20260618P00115000 | 115.00 | 0.00 | 2.15 | 1.07 | 4 | 44 | 245.69% | -0.02 | 0.00 | -0.22 | 0.02 | -0.00 |
| STLD20260618P00120000 | 120.00 | 0.00 | 2.15 | 1.09 | 4 | 108 | 234.49% | -0.02 | 0.00 | -0.22 | 0.03 | -0.00 |
| STLD20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 40 | 223.75% | -0.02 | 0.00 | -0.22 | 0.03 | -0.00 |
| STLD20260618P00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 25 | 132.38% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| STLD20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 203.49% | -0.02 | 0.00 | -0.22 | 0.03 | -0.00 |
| STLD20260618P00140000 | 140.00 | 0.00 | 0.05 | 0.00 | 0 | 79 | 119.54% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| STLD20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 35 | 184.66% | -0.03 | 0.00 | -0.21 | 0.03 | -0.00 |
| STLD20260618P00150000 | 150.00 | 0.00 | 0.10 | 0.00 | 0 | 62 | 115.04% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| STLD20260618P00155000 | 155.00 | 0.00 | 1.75 | 0.00 | 0 | 46 | 153.62% | -0.02 | 0.00 | -0.14 | 0.03 | -0.00 |
| STLD20260618P00160000 | 160.00 | 0.00 | 0.80 | 0.00 | 0 | 13 | 133.90% | -0.02 | 0.00 | -0.09 | 0.02 | -0.00 |
| STLD20260618P00165000 | 165.00 | 0.00 | 2.05 | 0.00 | 0 | 73 | 143.11% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| STLD20260618P00170000 | 170.00 | 0.00 | 0.10 | 0.00 | 0 | 448 | 91.83% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| STLD20260618P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 103 | 129.40% | -0.03 | 0.00 | -0.17 | 0.04 | -0.00 |
| STLD20260618P00180000 | 180.00 | 0.00 | 1.75 | 0.00 | 0 | 210 | 116.32% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| STLD20260618P00185000 | 185.00 | 0.00 | 1.15 | 0.00 | 0 | 413 | 106.31% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| STLD20260618P00190000 | 190.00 | 0.00 | 0.45 | 0.45 | 1 | 220 | 85.76% | -0.01 | 0.00 | -0.06 | 0.02 | -0.00 |
| STLD20260618P00195000 | 195.00 | 0.10 | 0.50 | 0.10 | 3 | 101 | 83.56% | -0.02 | 0.00 | -0.07 | 0.02 | -0.00 |
| STLD20260618P00200000 | 200.00 | 0.00 | 1.00 | 0.00 | 0 | 88 | 84.67% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| STLD20260618P00210000 | 210.00 | 0.00 | 0.65 | 0.00 | 0 | 97 | 67.22% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| STLD20260618P00220000 | 220.00 | 0.05 | 0.70 | 0.28 | 20 | 490 | 57.51% | -0.03 | 0.00 | -0.08 | 0.04 | -0.00 |
| STLD20260618P00230000 | 230.00 | 0.35 | 1.15 | 0.68 | 20 | 218 | 53.60% | -0.06 | 0.00 | -0.12 | 0.06 | -0.01 |
| STLD20260618P00240000 | 240.00 | 0.90 | 1.80 | 0.00 | 0 | 161 | 48.49% | -0.11 | 0.01 | -0.18 | 0.10 | -0.01 |
| STLD20260618P00250000 | 250.00 | 2.75 | 3.50 | 3.35 | 15 | 177 | 47.90% | -0.22 | 0.01 | -0.27 | 0.15 | -0.02 |
| STLD20260618P00260000 | 260.00 | 5.20 | 7.00 | 6.00 | 17 | 71 | 48.02% | -0.36 | 0.02 | -0.36 | 0.19 | -0.03 |
| STLD20260618P00270000 | 270.00 | 9.70 | 12.00 | 9.85 | 151 | 57 | 48.75% | -0.53 | 0.02 | -0.39 | 0.20 | -0.04 |
| STLD20260618P00280000 | 280.00 | 16.00 | 18.50 | 0.00 | 0 | 78 | 49.89% | -0.68 | 0.01 | -0.36 | 0.18 | -0.05 |
| STLD20260618P00290000 | 290.00 | 24.00 | 26.40 | 19.60 | 1 | 10 | 52.71% | -0.79 | 0.01 | -0.31 | 0.15 | -0.06 |
| STLD20260618P00300000 | 300.00 | 32.50 | 34.70 | 0.00 | 0 | 5 | 55.41% | -0.86 | 0.01 | -0.25 | 0.11 | -0.05 |
| STLD20260618P00310000 | 310.00 | 41.50 | 44.30 | 38.00 | 5 | 10 | 59.61% | -0.91 | 0.01 | -0.21 | 0.08 | -0.05 |
| STLD20260618P00320000 | 320.00 | 51.20 | 53.60 | 0.00 | 0 | 0 | 60.78% | -0.95 | 0.00 | -0.15 | 0.05 | -0.04 |
