Scadenza
Calls
per la data del mercato June 04, 2026
Puts
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GCOR20260618C00032000 | 32.00 | 8.30 | 9.80 | 0.00 | 0 | 0 | 70.10% | 0.97 | 0.01 | -0.01 | 0.01 | 0.01 |
| GCOR20260618C00033000 | 33.00 | 7.30 | 8.80 | 0.00 | 0 | 0 | 62.61% | 0.97 | 0.02 | -0.01 | 0.01 | 0.01 |
| GCOR20260618C00034000 | 34.00 | 6.30 | 7.80 | 0.00 | 0 | 0 | 55.25% | 0.96 | 0.02 | -0.01 | 0.01 | 0.01 |
| GCOR20260618C00035000 | 35.00 | 5.30 | 6.80 | 0.00 | 0 | 0 | 48.01% | 0.96 | 0.02 | -0.01 | 0.01 | 0.01 |
| GCOR20260618C00036000 | 36.00 | 4.50 | 5.70 | 0.00 | 0 | 0 | 46.27% | 0.93 | 0.04 | -0.02 | 0.01 | 0.01 |
| GCOR20260618C00037000 | 37.00 | 3.50 | 4.70 | 0.00 | 0 | 0 | 38.50% | 0.92 | 0.05 | -0.02 | 0.01 | 0.01 |
| GCOR20260618C00038000 | 38.00 | 2.50 | 3.60 | 0.00 | 0 | 0 | 26.55% | 0.93 | 0.06 | -0.01 | 0.01 | 0.01 |
| GCOR20260618C00039000 | 39.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 22.64% | 0.87 | 0.12 | -0.01 | 0.02 | 0.01 |
| GCOR20260618C00040000 | 40.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 32.74% | 0.66 | 0.14 | -0.03 | 0.03 | 0.01 |
| GCOR20260618C00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 11.97% | 0.50 | 0.41 | -0.01 | 0.03 | 0.01 |
| GCOR20260618C00042000 | 42.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 24.07% | 0.31 | 0.18 | -0.02 | 0.03 | 0.00 |
| GCOR20260618C00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 33.60% | 0.24 | 0.12 | -0.03 | 0.03 | 0.00 |
| GCOR20260618C00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 42.00% | 0.21 | 0.08 | -0.03 | 0.02 | 0.00 |
| GCOR20260618C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 49.69% | 0.18 | 0.07 | -0.04 | 0.02 | 0.00 |
| GCOR20260618C00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 56.86% | 0.16 | 0.05 | -0.04 | 0.02 | 0.00 |
| GCOR20260618C00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 63.60% | 0.15 | 0.05 | -0.04 | 0.02 | 0.00 |
| GCOR20260618C00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 70.00% | 0.14 | 0.04 | -0.04 | 0.02 | 0.00 |
| GCOR20260618C00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 76.10% | 0.13 | 0.03 | -0.05 | 0.02 | 0.00 |
| GCOR20260618C00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 81.94% | 0.13 | 0.03 | -0.05 | 0.02 | 0.00 |
| GCOR20260618C00051000 | 51.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 87.55% | 0.12 | 0.03 | -0.05 | 0.02 | 0.00 |
| GCOR20260618C00052000 | 52.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 92.95% | 0.11 | 0.03 | -0.05 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GCOR20260618P00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 102.10% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| GCOR20260618P00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 92.42% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| GCOR20260618P00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 82.86% | -0.11 | 0.03 | -0.04 | 0.02 | -0.00 |
| GCOR20260618P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 73.40% | -0.12 | 0.03 | -0.04 | 0.02 | -0.00 |
| GCOR20260618P00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 63.96% | -0.14 | 0.04 | -0.04 | 0.02 | -0.00 |
| GCOR20260618P00037000 | 37.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 54.49% | -0.16 | 0.05 | -0.04 | 0.02 | -0.00 |
| GCOR20260618P00038000 | 38.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 44.87% | -0.18 | 0.07 | -0.03 | 0.02 | -0.00 |
| GCOR20260618P00039000 | 39.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 34.93% | -0.23 | 0.11 | -0.03 | 0.02 | -0.00 |
| GCOR20260618P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 24.27% | -0.30 | 0.18 | -0.02 | 0.03 | -0.00 |
| GCOR20260618P00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 11.42% | -0.50 | 0.43 | -0.01 | 0.03 | -0.01 |
| GCOR20260618P00042000 | 42.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 29.53% | -0.65 | 0.15 | -0.03 | 0.03 | -0.01 |
| GCOR20260618P00043000 | 43.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 31.98% | -0.77 | 0.12 | -0.03 | 0.02 | -0.01 |
| GCOR20260618P00044000 | 44.00 | 2.30 | 3.50 | 0.00 | 0 | 0 | 46.70% | -0.76 | 0.08 | -0.04 | 0.02 | -0.01 |
| GCOR20260618P00045000 | 45.00 | 3.40 | 4.60 | 0.00 | 0 | 0 | 59.04% | -0.77 | 0.06 | -0.05 | 0.02 | -0.01 |
| GCOR20260618P00046000 | 46.00 | 4.40 | 5.60 | 0.00 | 0 | 0 | 66.83% | -0.79 | 0.05 | -0.05 | 0.02 | -0.01 |
| GCOR20260618P00047000 | 47.00 | 5.20 | 6.70 | 0.00 | 0 | 0 | 78.60% | -0.79 | 0.05 | -0.06 | 0.02 | -0.01 |
| GCOR20260618P00048000 | 48.00 | 6.20 | 7.70 | 0.00 | 0 | 0 | 85.72% | -0.80 | 0.04 | -0.07 | 0.02 | -0.01 |
| GCOR20260618P00049000 | 49.00 | 7.20 | 8.70 | 0.00 | 0 | 0 | 92.49% | -0.81 | 0.04 | -0.07 | 0.02 | -0.01 |
| GCOR20260618P00050000 | 50.00 | 8.20 | 9.70 | 0.00 | 0 | 0 | 98.97% | -0.82 | 0.03 | -0.07 | 0.02 | -0.01 |
| GCOR20260618P00051000 | 51.00 | 9.20 | 10.70 | 0.00 | 0 | 0 | 105.19% | -0.83 | 0.03 | -0.07 | 0.02 | -0.01 |
| GCOR20260618P00052000 | 52.00 | 10.20 | 11.70 | 0.00 | 0 | 0 | 111.18% | -0.83 | 0.03 | -0.08 | 0.02 | -0.01 |
