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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GEHC20260612C00045000 | 45.00 | 17.70 | 20.20 | 0.00 | 0 | 0 | 142.07% | 0.96 | 0.01 | -0.06 | 0.01 | 0.01 |
| GEHC20260612C00048000 | 48.00 | 14.70 | 17.30 | 0.00 | 0 | 0 | 113.66% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| GEHC20260612C00049000 | 49.00 | 13.70 | 16.80 | 0.00 | 0 | 0 | 141.14% | 0.91 | 0.01 | -0.13 | 0.01 | 0.01 |
| GEHC20260612C00050000 | 50.00 | 12.70 | 15.80 | 0.00 | 0 | 0 | 126.04% | 0.92 | 0.01 | -0.11 | 0.01 | 0.01 |
| GEHC20260612C00051000 | 51.00 | 11.80 | 14.80 | 0.00 | 0 | 0 | 121.39% | 0.91 | 0.01 | -0.11 | 0.02 | 0.01 |
| GEHC20260612C00052000 | 52.00 | 10.70 | 13.40 | 0.00 | 0 | 1 | 95.64% | 0.94 | 0.01 | -0.07 | 0.01 | 0.01 |
| GEHC20260612C00053000 | 53.00 | 8.70 | 12.80 | 0.00 | 0 | 0 | 74.09% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| GEHC20260612C00054000 | 54.00 | 8.50 | 11.80 | 0.00 | 0 | 3 | 102.93% | 0.88 | 0.02 | -0.12 | 0.02 | 0.01 |
| GEHC20260612C00055000 | 55.00 | 7.80 | 10.80 | 0.00 | 0 | 0 | 92.24% | 0.88 | 0.02 | -0.11 | 0.02 | 0.01 |
| GEHC20260612C00056000 | 56.00 | 6.80 | 9.80 | 8.48 | 64 | 173 | 84.24% | 0.87 | 0.03 | -0.11 | 0.02 | 0.01 |
| GEHC20260612C00057000 | 57.00 | 5.80 | 8.90 | 7.50 | 64 | 173 | 76.23% | 0.85 | 0.03 | -0.10 | 0.02 | 0.01 |
| GEHC20260612C00058000 | 58.00 | 4.80 | 7.60 | 0.00 | 0 | 0 | 58.81% | 0.87 | 0.04 | -0.07 | 0.02 | 0.01 |
| GEHC20260612C00059000 | 59.00 | 2.85 | 7.00 | 0.00 | 0 | 1 | 40.47% | 0.91 | 0.04 | -0.04 | 0.02 | 0.01 |
| GEHC20260612C00060000 | 60.00 | 3.30 | 5.10 | 0.00 | 0 | 2 | 43.69% | 0.84 | 0.06 | -0.06 | 0.02 | 0.01 |
| GEHC20260612C00061000 | 61.00 | 2.35 | 4.00 | 0.00 | 0 | 2 | 37.77% | 0.80 | 0.08 | -0.06 | 0.03 | 0.01 |
| GEHC20260612C00062000 | 62.00 | 1.45 | 3.30 | 0.00 | 0 | 35 | 36.59% | 0.71 | 0.10 | -0.07 | 0.03 | 0.01 |
| GEHC20260612C00063000 | 63.00 | 1.55 | 2.10 | 1.87 | 4 | 8 | 34.97% | 0.61 | 0.12 | -0.08 | 0.04 | 0.01 |
| GEHC20260612C00064000 | 64.00 | 0.95 | 1.45 | 1.65 | 14 | 69 | 33.13% | 0.49 | 0.13 | -0.08 | 0.04 | 0.01 |
| GEHC20260612C00065000 | 65.00 | 0.55 | 0.80 | 0.67 | 17 | 99 | 31.94% | 0.36 | 0.12 | -0.07 | 0.04 | 0.00 |
| GEHC20260612C00066000 | 66.00 | 0.30 | 0.50 | 0.40 | 3 | 59 | 31.51% | 0.25 | 0.11 | -0.06 | 0.03 | 0.00 |
| GEHC20260612C00067000 | 67.00 | 0.00 | 1.35 | 0.37 | 5 | 18 | 47.52% | 0.26 | 0.07 | -0.09 | 0.03 | 0.00 |
| GEHC20260612C00068000 | 68.00 | 0.00 | 2.00 | 0.17 | 1 | 89 | 60.03% | 0.26 | 0.06 | -0.11 | 0.03 | 0.00 |
| GEHC20260612C00069000 | 69.00 | 0.00 | 0.60 | 0.05 | 10 | 16 | 42.84% | 0.12 | 0.05 | -0.05 | 0.02 | 0.00 |
| GEHC20260612C00070000 | 70.00 | 0.00 | 1.00 | 0.00 | 0 | 5 | 61.59% | 0.17 | 0.04 | -0.09 | 0.02 | 0.00 |
| GEHC20260612C00071000 | 71.00 | 0.00 | 2.15 | 0.25 | 1 | 1 | 89.64% | 0.23 | 0.04 | -0.16 | 0.03 | 0.00 |
| GEHC20260612C00072000 | 72.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 93.50% | 0.21 | 0.03 | -0.16 | 0.03 | 0.00 |
| GEHC20260612C00073000 | 73.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 102.51% | 0.21 | 0.03 | -0.18 | 0.03 | 0.00 |
| GEHC20260612C00074000 | 74.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.60% | 0.20 | 0.03 | -0.18 | 0.03 | 0.00 |
| GEHC20260612C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 106.55% | 0.18 | 0.03 | -0.16 | 0.02 | 0.00 |
| GEHC20260612C00076000 | 76.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.20% | 0.19 | 0.02 | -0.19 | 0.03 | 0.00 |
| GEHC20260612C00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 141.49% | 0.17 | 0.02 | -0.21 | 0.02 | 0.00 |
| GEHC20260612C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 155.80% | 0.13 | 0.01 | -0.19 | 0.02 | 0.00 |
| GEHC20260612C00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 186.76% | 0.14 | 0.01 | -0.23 | 0.02 | 0.00 |
| GEHC20260612C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 206.31% | 0.13 | 0.01 | -0.25 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GEHC20260612P00045000 | 45.00 | 0.00 | 1.60 | 0.23 | 1 | 0 | 185.01% | -0.08 | 0.01 | -0.16 | 0.01 | -0.00 |
| GEHC20260612P00048000 | 48.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 142.45% | -0.07 | 0.01 | -0.11 | 0.01 | -0.00 |
| GEHC20260612P00049000 | 49.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 141.37% | -0.09 | 0.01 | -0.13 | 0.01 | -0.00 |
| GEHC20260612P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 133.09% | -0.09 | 0.01 | -0.13 | 0.02 | -0.00 |
| GEHC20260612P00051000 | 51.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.88% | -0.10 | 0.01 | -0.12 | 0.02 | -0.00 |
| GEHC20260612P00052000 | 52.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 116.76% | -0.10 | 0.02 | -0.12 | 0.02 | -0.00 |
| GEHC20260612P00053000 | 53.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.70% | -0.11 | 0.02 | -0.12 | 0.02 | -0.00 |
| GEHC20260612P00054000 | 54.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 62.39% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| GEHC20260612P00055000 | 55.00 | 0.00 | 0.30 | 0.00 | 0 | 2 | 65.03% | -0.06 | 0.02 | -0.04 | 0.01 | -0.00 |
| GEHC20260612P00056000 | 56.00 | 0.00 | 0.55 | 0.00 | 0 | 464 | 66.39% | -0.08 | 0.02 | -0.06 | 0.01 | -0.00 |
| GEHC20260612P00057000 | 57.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 71.95% | -0.13 | 0.03 | -0.09 | 0.02 | -0.00 |
| GEHC20260612P00058000 | 58.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 54.06% | -0.11 | 0.04 | -0.06 | 0.02 | -0.00 |
| GEHC20260612P00059000 | 59.00 | 0.00 | 0.75 | 0.15 | 150 | 171 | 46.97% | -0.12 | 0.05 | -0.06 | 0.02 | -0.00 |
| GEHC20260612P00060000 | 60.00 | 0.15 | 2.30 | 0.24 | 7 | 104 | 74.43% | -0.27 | 0.05 | -0.15 | 0.03 | -0.00 |
| GEHC20260612P00061000 | 61.00 | 0.05 | 0.40 | 0.34 | 2 | 25 | 31.27% | -0.16 | 0.08 | -0.04 | 0.02 | -0.00 |
| GEHC20260612P00062000 | 62.00 | 0.00 | 0.85 | 0.60 | 4 | 16 | 37.01% | -0.29 | 0.10 | -0.08 | 0.03 | -0.00 |
| GEHC20260612P00063000 | 63.00 | 0.50 | 1.05 | 0.90 | 26 | 13 | 33.94% | -0.39 | 0.12 | -0.08 | 0.04 | -0.00 |
| GEHC20260612P00064000 | 64.00 | 1.05 | 1.65 | 1.55 | 1 | 22 | 34.74% | -0.51 | 0.12 | -0.08 | 0.04 | -0.01 |
| GEHC20260612P00065000 | 65.00 | 1.15 | 3.00 | 1.55 | 1 | 1 | 31.44% | -0.65 | 0.13 | -0.07 | 0.04 | -0.01 |
| GEHC20260612P00066000 | 66.00 | 1.50 | 3.80 | 0.00 | 0 | 0 | 33.25% | -0.75 | 0.10 | -0.07 | 0.03 | -0.01 |
| GEHC20260612P00067000 | 67.00 | 2.90 | 4.20 | 0.00 | 0 | 0 | 37.00% | -0.81 | 0.08 | -0.06 | 0.03 | -0.01 |
| GEHC20260612P00068000 | 68.00 | 3.70 | 5.80 | 0.00 | 0 | 18 | 39.13% | -0.86 | 0.06 | -0.05 | 0.02 | -0.01 |
| GEHC20260612P00069000 | 69.00 | 4.60 | 6.60 | 0.00 | 0 | 1 | 83.81% | -0.71 | 0.04 | -0.17 | 0.03 | -0.01 |
| GEHC20260612P00070000 | 70.00 | 5.50 | 8.00 | 0.00 | 0 | 0 | 109.76% | -0.69 | 0.03 | -0.23 | 0.03 | -0.01 |
| GEHC20260612P00071000 | 71.00 | 6.70 | 7.90 | 7.20 | 6 | 0 | 108.02% | -0.72 | 0.03 | -0.22 | 0.03 | -0.01 |
| GEHC20260612P00072000 | 72.00 | 7.50 | 9.10 | 8.35 | 2 | 0 | 83.16% | -0.82 | 0.03 | -0.13 | 0.02 | -0.01 |
| GEHC20260612P00073000 | 73.00 | 8.70 | 11.30 | 0.00 | 0 | 0 | 53.44% | -0.96 | 0.02 | -0.03 | 0.01 | -0.01 |
| GEHC20260612P00074000 | 74.00 | 8.40 | 12.30 | 0.00 | 0 | 0 | 57.69% | -0.96 | 0.02 | -0.03 | 0.01 | -0.01 |
| GEHC20260612P00075000 | 75.00 | 9.50 | 13.30 | 0.00 | 0 | 0 | 61.82% | -0.96 | 0.02 | -0.03 | 0.01 | -0.01 |
| GEHC20260612P00076000 | 76.00 | 11.50 | 14.30 | 0.00 | 0 | 0 | 65.84% | -0.97 | 0.02 | -0.03 | 0.01 | -0.01 |
| GEHC20260612P00080000 | 80.00 | 15.70 | 17.00 | 16.40 | 4 | 1 | 130.66% | -0.86 | 0.02 | -0.17 | 0.02 | -0.01 |
| GEHC20260612P00085000 | 85.00 | 19.30 | 22.40 | 20.79 | 2 | 0 | 153.67% | -0.87 | 0.01 | -0.18 | 0.02 | -0.01 |
| GEHC20260612P00090000 | 90.00 | 24.30 | 27.40 | 0.00 | 0 | 0 | 174.43% | -0.88 | 0.01 | -0.19 | 0.02 | -0.01 |
| GEHC20260612P00095000 | 95.00 | 29.30 | 33.20 | 0.00 | 0 | 0 | 249.20% | -0.81 | 0.01 | -0.39 | 0.03 | -0.01 |
