Scadenza
Puts
per la data del mercato June 03, 2026
Calls
per la data del mercato June 03, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GL20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 152.86% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| GL20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 138.81% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| GL20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 125.33% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| GL20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 112.34% | -0.07 | 0.00 | -0.14 | 0.04 | -0.00 |
| GL20260618P00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 100.35% | -0.07 | 0.00 | -0.14 | 0.04 | -0.00 |
| GL20260618P00120000 | 120.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 88.60% | -0.09 | 0.01 | -0.14 | 0.05 | -0.01 |
| GL20260618P00125000 | 125.00 | 0.00 | 2.35 | 0.00 | 0 | 1 | 77.46% | -0.10 | 0.01 | -0.14 | 0.05 | -0.01 |
| GL20260618P00130000 | 130.00 | 0.00 | 2.50 | 0.00 | 0 | 761 | 66.70% | -0.12 | 0.01 | -0.13 | 0.06 | -0.01 |
| GL20260618P00135000 | 135.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 55.66% | -0.15 | 0.01 | -0.13 | 0.07 | -0.01 |
| GL20260618P00140000 | 140.00 | 0.50 | 0.95 | 0.00 | 0 | 11 | 35.01% | -0.13 | 0.02 | -0.08 | 0.07 | -0.01 |
| GL20260618P00145000 | 145.00 | 1.10 | 1.30 | 1.70 | 1 | 760 | 28.62% | -0.23 | 0.03 | -0.09 | 0.09 | -0.01 |
| GL20260618P00150000 | 150.00 | 2.35 | 2.75 | 2.35 | 6 | 13 | 24.84% | -0.43 | 0.05 | -0.10 | 0.12 | -0.02 |
| GL20260618P00155000 | 155.00 | 4.70 | 5.60 | 0.00 | 0 | 97 | 24.12% | -0.69 | 0.05 | -0.09 | 0.11 | -0.03 |
| GL20260618P00160000 | 160.00 | 8.80 | 11.20 | 0.00 | 0 | 2 | 33.68% | -0.79 | 0.03 | -0.10 | 0.09 | -0.04 |
| GL20260618P00165000 | 165.00 | 13.00 | 15.50 | 0.00 | 0 | 1 | 38.41% | -0.86 | 0.02 | -0.09 | 0.07 | -0.04 |
| GL20260618P00170000 | 170.00 | 18.30 | 20.80 | 0.00 | 0 | 0 | 46.23% | -0.89 | 0.01 | -0.09 | 0.06 | -0.04 |
| GL20260618P00175000 | 175.00 | 22.90 | 26.00 | 0.00 | 0 | 0 | 53.22% | -0.91 | 0.01 | -0.09 | 0.05 | -0.04 |
| GL20260618P00180000 | 180.00 | 27.90 | 30.40 | 0.00 | 0 | 0 | 61.67% | -0.91 | 0.01 | -0.10 | 0.05 | -0.04 |
| GL20260618P00185000 | 185.00 | 32.80 | 35.90 | 0.00 | 0 | 0 | 65.23% | -0.93 | 0.01 | -0.09 | 0.04 | -0.04 |
| GL20260618P00190000 | 190.00 | 37.60 | 40.80 | 0.00 | 0 | 0 | 67.39% | -0.95 | 0.01 | -0.07 | 0.03 | -0.04 |
| GL20260618P00195000 | 195.00 | 42.70 | 45.90 | 0.00 | 0 | 0 | 76.54% | -0.94 | 0.01 | -0.09 | 0.03 | -0.04 |
| GL20260618P00200000 | 200.00 | 47.80 | 50.90 | 0.00 | 0 | 0 | 82.45% | -0.95 | 0.00 | -0.09 | 0.03 | -0.04 |
| GL20260618P00210000 | 210.00 | 57.90 | 61.00 | 0.00 | 0 | 0 | 98.24% | -0.94 | 0.00 | -0.11 | 0.04 | -0.04 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GL20260618C00095000 | 95.00 | 54.20 | 57.40 | 0.00 | 0 | 0 | 155.06% | 0.95 | 0.00 | -0.16 | 0.03 | 0.03 |
| GL20260618C00100000 | 100.00 | 49.30 | 52.80 | 0.00 | 0 | 0 | 148.84% | 0.93 | 0.00 | -0.18 | 0.04 | 0.03 |
| GL20260618C00105000 | 105.00 | 44.40 | 47.50 | 0.00 | 0 | 0 | 131.97% | 0.93 | 0.00 | -0.17 | 0.04 | 0.04 |
| GL20260618C00110000 | 110.00 | 39.30 | 42.50 | 0.00 | 0 | 0 | 113.45% | 0.93 | 0.00 | -0.14 | 0.04 | 0.04 |
| GL20260618C00115000 | 115.00 | 34.30 | 37.60 | 0.00 | 0 | 0 | 102.87% | 0.92 | 0.00 | -0.15 | 0.05 | 0.04 |
| GL20260618C00120000 | 120.00 | 29.40 | 32.40 | 0.00 | 0 | 0 | 90.20% | 0.91 | 0.01 | -0.14 | 0.05 | 0.04 |
| GL20260618C00125000 | 125.00 | 24.70 | 27.60 | 0.00 | 0 | 0 | 79.65% | 0.89 | 0.01 | -0.14 | 0.06 | 0.04 |
| GL20260618C00130000 | 130.00 | 20.10 | 22.60 | 0.00 | 0 | 20 | 65.61% | 0.88 | 0.01 | -0.13 | 0.06 | 0.04 |
| GL20260618C00135000 | 135.00 | 15.30 | 17.70 | 0.00 | 0 | 30 | 53.49% | 0.86 | 0.01 | -0.12 | 0.07 | 0.05 |
| GL20260618C00140000 | 140.00 | 10.00 | 12.50 | 0.00 | 0 | 30 | 16.48% | 0.99 | 0.01 | -0.00 | 0.01 | 0.06 |
| GL20260618C00145000 | 145.00 | 6.00 | 8.30 | 0.00 | 0 | 30 | 23.88% | 0.81 | 0.04 | -0.06 | 0.08 | 0.05 |
| GL20260618C00150000 | 150.00 | 3.70 | 4.20 | 0.00 | 0 | 37 | 24.92% | 0.57 | 0.05 | -0.10 | 0.12 | 0.03 |
| GL20260618C00155000 | 155.00 | 1.50 | 1.80 | 1.20 | 2 | 56 | 23.85% | 0.32 | 0.05 | -0.09 | 0.11 | 0.02 |
| GL20260618C00160000 | 160.00 | 0.35 | 0.85 | 0.00 | 0 | 381 | 24.91% | 0.14 | 0.03 | -0.06 | 0.07 | 0.01 |
| GL20260618C00165000 | 165.00 | 0.00 | 1.55 | 0.00 | 0 | 38 | 36.68% | 0.13 | 0.02 | -0.08 | 0.07 | 0.01 |
| GL20260618C00170000 | 170.00 | 0.00 | 0.35 | 0.00 | 0 | 865 | 33.04% | 0.04 | 0.01 | -0.03 | 0.03 | 0.00 |
| GL20260618C00175000 | 175.00 | 0.00 | 2.20 | 0.00 | 0 | 13 | 59.83% | 0.13 | 0.01 | -0.13 | 0.06 | 0.01 |
| GL20260618C00180000 | 180.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 48.57% | 0.04 | 0.01 | -0.04 | 0.03 | 0.00 |
| GL20260618C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 74.64% | 0.11 | 0.01 | -0.14 | 0.06 | 0.01 |
| GL20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 81.63% | 0.10 | 0.01 | -0.14 | 0.05 | 0.01 |
| GL20260618C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 88.29% | 0.09 | 0.01 | -0.15 | 0.05 | 0.01 |
| GL20260618C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.65% | 0.09 | 0.01 | -0.15 | 0.05 | 0.00 |
| GL20260618C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 106.61% | 0.08 | 0.00 | -0.16 | 0.05 | 0.00 |
