Scadenza
Puts
per la data del mercato September 05, 2025
Calls
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRMN20250919P00170000 | 170.00 | 0.00 | 1.75 | 0.00 | 0 | 45 | 94.18% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| GRMN20250919P00175000 | 175.00 | 0.00 | 1.75 | 0.00 | 0 | 35 | 87.21% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| GRMN20250919P00180000 | 180.00 | 0.00 | 1.75 | 0.00 | 0 | 44 | 79.64% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| GRMN20250919P00185000 | 185.00 | 0.00 | 1.75 | 0.00 | 0 | 19 | 69.94% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| GRMN20250919P00190000 | 190.00 | 0.00 | 0.10 | 0.00 | 0 | 23 | 47.37% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| GRMN20250919P00195000 | 195.00 | 0.00 | 1.75 | 0.00 | 0 | 7 | 57.38% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| GRMN20250919P00200000 | 200.00 | 0.00 | 1.85 | 0.00 | 0 | 37 | 51.22% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| GRMN20250919P00210000 | 210.00 | 0.00 | 0.95 | 0.00 | 0 | 86 | 38.53% | -0.05 | 0.01 | -0.06 | 0.05 | -0.00 |
| GRMN20250919P00220000 | 220.00 | 0.20 | 0.85 | 0.55 | 1 | 262 | 28.21% | -0.08 | 0.01 | -0.07 | 0.07 | -0.01 |
| GRMN20250919P00230000 | 230.00 | 1.65 | 2.30 | 1.91 | 8 | 131 | 23.94% | -0.23 | 0.03 | -0.12 | 0.14 | -0.02 |
| GRMN20250919P00240000 | 240.00 | 5.70 | 7.70 | 0.00 | 0 | 143 | 21.71% | -0.58 | 0.04 | -0.15 | 0.18 | -0.04 |
| GRMN20250919P00250000 | 250.00 | 11.70 | 15.20 | 0.00 | 0 | 2 | 25.69% | -0.84 | 0.02 | -0.11 | 0.11 | -0.05 |
| GRMN20250919P00260000 | 260.00 | 21.40 | 24.80 | 0.00 | 0 | 0 | 32.10% | -0.92 | 0.01 | -0.08 | 0.07 | -0.05 |
| GRMN20250919P00270000 | 270.00 | 31.30 | 34.80 | 0.00 | 0 | 0 | 45.28% | -0.92 | 0.01 | -0.11 | 0.07 | -0.06 |
| GRMN20250919P00280000 | 280.00 | 41.30 | 44.90 | 0.00 | 0 | 0 | 53.07% | -0.94 | 0.01 | -0.10 | 0.06 | -0.06 |
| GRMN20250919P00290000 | 290.00 | 51.30 | 54.80 | 0.00 | 0 | 0 | 62.79% | -0.94 | 0.00 | -0.11 | 0.05 | -0.06 |
| GRMN20250919P00300000 | 300.00 | 61.40 | 64.80 | 0.00 | 0 | 0 | 63.73% | -0.97 | 0.00 | -0.07 | 0.03 | -0.06 |
| GRMN20250919P00310000 | 310.00 | 71.20 | 74.80 | 0.00 | 0 | 0 | 78.98% | -0.95 | 0.00 | -0.12 | 0.05 | -0.06 |
| GRMN20250919P00320000 | 320.00 | 81.20 | 84.80 | 0.00 | 0 | 0 | 76.47% | -0.97 | 0.00 | -0.06 | 0.03 | -0.06 |
| GRMN20250919P00330000 | 330.00 | 91.40 | 94.80 | 0.00 | 0 | 0 | 94.85% | -0.95 | 0.00 | -0.14 | 0.04 | -0.07 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRMN20250919C00170000 | 170.00 | 65.90 | 69.50 | 0.00 | 0 | 2 | 106.56% | 0.96 | 0.00 | -0.14 | 0.04 | 0.04 |
| GRMN20250919C00175000 | 175.00 | 60.90 | 64.40 | 0.00 | 0 | 14 | 96.04% | 0.97 | 0.00 | -0.12 | 0.04 | 0.04 |
| GRMN20250919C00180000 | 180.00 | 55.80 | 59.40 | 0.00 | 0 | 138 | 93.74% | 0.95 | 0.00 | -0.16 | 0.05 | 0.04 |
| GRMN20250919C00185000 | 185.00 | 50.80 | 54.40 | 0.00 | 0 | 12 | 86.16% | 0.95 | 0.00 | -0.15 | 0.05 | 0.04 |
| GRMN20250919C00190000 | 190.00 | 45.90 | 49.40 | 0.00 | 0 | 15 | 89.12% | 0.92 | 0.00 | -0.22 | 0.07 | 0.04 |
| GRMN20250919C00195000 | 195.00 | 40.90 | 44.30 | 0.00 | 0 | 10 | 67.17% | 0.95 | 0.00 | -0.12 | 0.04 | 0.04 |
| GRMN20250919C00200000 | 200.00 | 35.90 | 39.40 | 0.00 | 0 | 43 | 71.93% | 0.91 | 0.01 | -0.20 | 0.07 | 0.05 |
| GRMN20250919C00210000 | 210.00 | 27.00 | 29.30 | 0.00 | 0 | 354 | 33.64% | 0.99 | 0.00 | -0.02 | 0.02 | 0.04 |
| GRMN20250919C00220000 | 220.00 | 17.20 | 19.30 | 17.66 | 4 | 139 | 26.37% | 0.96 | 0.01 | -0.04 | 0.04 | 0.04 |
| GRMN20250919C00230000 | 230.00 | 8.40 | 10.10 | 9.80 | 5 | 295 | 26.57% | 0.77 | 0.03 | -0.15 | 0.14 | 0.05 |
| GRMN20250919C00240000 | 240.00 | 2.40 | 3.60 | 3.15 | 5 | 302 | 22.20% | 0.43 | 0.04 | -0.15 | 0.18 | 0.03 |
| GRMN20250919C00250000 | 250.00 | 0.30 | 1.00 | 0.41 | 3 | 132 | 19.64% | 0.10 | 0.02 | -0.06 | 0.09 | 0.01 |
| GRMN20250919C00260000 | 260.00 | 0.00 | 0.35 | 0.00 | 0 | 201 | 25.34% | 0.04 | 0.01 | -0.03 | 0.04 | 0.00 |
| GRMN20250919C00270000 | 270.00 | 0.00 | 1.80 | 0.00 | 0 | 3 | 40.71% | 0.06 | 0.01 | -0.08 | 0.06 | 0.01 |
| GRMN20250919C00280000 | 280.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 47.39% | 0.04 | 0.00 | -0.07 | 0.04 | 0.00 |
| GRMN20250919C00290000 | 290.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 58.39% | 0.05 | 0.00 | -0.09 | 0.05 | 0.00 |
| GRMN20250919C00300000 | 300.00 | 0.00 | 0.55 | 0.05 | 1 | 31 | 55.94% | 0.02 | 0.00 | -0.04 | 0.02 | 0.00 |
| GRMN20250919C00310000 | 310.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 77.14% | 0.05 | 0.00 | -0.12 | 0.05 | 0.00 |
| GRMN20250919C00320000 | 320.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 79.89% | 0.04 | 0.00 | -0.10 | 0.04 | 0.00 |
| GRMN20250919C00330000 | 330.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 88.66% | 0.04 | 0.00 | -0.11 | 0.04 | 0.00 |
