Scadenza
Puts
per la data del mercato June 04, 2026
Calls
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRPN20260618P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 350.48% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GRPN20260618P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 300.70% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GRPN20260618P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 260.50% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GRPN20260618P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 153 | 226.75% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GRPN20260618P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 336.43% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| GRPN20260618P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 295.83% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| GRPN20260618P00010000 | 10.00 | 0.00 | 0.25 | 0.00 | 0 | 182 | 197.64% | -0.04 | 0.01 | -0.02 | 0.00 | -0.00 |
| GRPN20260618P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 67 | 226.81% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| GRPN20260618P00012000 | 12.00 | 0.00 | 0.30 | 0.00 | 0 | 417 | 122.04% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| GRPN20260618P00013000 | 13.00 | 0.00 | 0.25 | 0.00 | 0 | 230 | 124.15% | -0.06 | 0.03 | -0.02 | 0.00 | -0.00 |
| GRPN20260618P00014000 | 14.00 | 0.10 | 0.20 | 0.13 | 20 | 288 | 107.66% | -0.08 | 0.04 | -0.02 | 0.01 | -0.00 |
| GRPN20260618P00015000 | 15.00 | 0.20 | 0.25 | 0.20 | 22 | 671 | 97.74% | -0.12 | 0.06 | -0.02 | 0.01 | -0.00 |
| GRPN20260618P00016000 | 16.00 | 0.40 | 0.55 | 0.39 | 26 | 359 | 102.00% | -0.21 | 0.08 | -0.04 | 0.01 | -0.00 |
| GRPN20260618P00017000 | 17.00 | 0.70 | 0.75 | 0.80 | 28 | 943 | 100.09% | -0.30 | 0.10 | -0.05 | 0.01 | -0.00 |
| GRPN20260618P00018000 | 18.00 | 0.95 | 1.30 | 1.17 | 171 | 3,645 | 98.30% | -0.41 | 0.11 | -0.05 | 0.01 | -0.00 |
| GRPN20260618P00019000 | 19.00 | 1.50 | 2.00 | 1.75 | 10 | 995 | 105.45% | -0.51 | 0.10 | -0.05 | 0.01 | -0.00 |
| GRPN20260618P00020000 | 20.00 | 2.15 | 2.75 | 2.28 | 2 | 289 | 109.96% | -0.60 | 0.10 | -0.06 | 0.01 | -0.00 |
| GRPN20260618P00021000 | 21.00 | 2.90 | 3.50 | 0.00 | 0 | 25 | 111.32% | -0.68 | 0.09 | -0.05 | 0.01 | -0.01 |
| GRPN20260618P00022000 | 22.00 | 3.40 | 4.70 | 0.00 | 0 | 33 | 111.19% | -0.75 | 0.08 | -0.04 | 0.01 | -0.01 |
| GRPN20260618P00023000 | 23.00 | 4.20 | 5.60 | 0.00 | 0 | 6 | 111.29% | -0.81 | 0.07 | -0.04 | 0.01 | -0.01 |
| GRPN20260618P00024000 | 24.00 | 5.10 | 6.50 | 0.00 | 0 | 1 | 113.05% | -0.85 | 0.05 | -0.03 | 0.01 | -0.01 |
| GRPN20260618P00025000 | 25.00 | 6.00 | 7.60 | 6.67 | 1 | 54 | 113.95% | -0.89 | 0.05 | -0.03 | 0.01 | -0.01 |
| GRPN20260618P00026000 | 26.00 | 7.00 | 8.20 | 0.00 | 0 | 0 | 100.66% | -0.95 | 0.03 | -0.01 | 0.00 | -0.01 |
| GRPN20260618P00027000 | 27.00 | 7.90 | 9.50 | 0.00 | 0 | 0 | 109.61% | -0.95 | 0.03 | -0.01 | 0.00 | -0.01 |
| GRPN20260618P00028000 | 28.00 | 8.90 | 10.50 | 0.00 | 0 | 4 | 118.10% | -0.95 | 0.02 | -0.01 | 0.00 | -0.01 |
| GRPN20260618P00029000 | 29.00 | 9.90 | 11.40 | 0.00 | 0 | 1 | 106.48% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| GRPN20260618P00030000 | 30.00 | 10.70 | 12.40 | 0.00 | 0 | 1 | 222.70% | -0.81 | 0.03 | -0.08 | 0.01 | -0.01 |
| GRPN20260618P00031000 | 31.00 | 11.80 | 13.40 | 0.00 | 0 | 2 | 232.06% | -0.81 | 0.03 | -0.08 | 0.01 | -0.01 |
| GRPN20260618P00032000 | 32.00 | 12.80 | 14.40 | 0.00 | 0 | 3 | 243.06% | -0.82 | 0.03 | -0.08 | 0.01 | -0.01 |
| GRPN20260618P00033000 | 33.00 | 13.70 | 15.40 | 0.00 | 0 | 1 | 249.52% | -0.82 | 0.03 | -0.08 | 0.01 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRPN20260618C00004000 | 4.00 | 13.30 | 15.50 | 0.00 | 0 | 2 | 760.31% | 0.96 | 0.00 | -0.08 | 0.00 | 0.00 |
| GRPN20260618C00005000 | 5.00 | 12.10 | 14.30 | 0.00 | 0 | 3 | 648.97% | 0.95 | 0.00 | -0.08 | 0.00 | 0.00 |
| GRPN20260618C00006000 | 6.00 | 11.30 | 13.50 | 0.00 | 0 | 5 | 563.42% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| GRPN20260618C00007000 | 7.00 | 10.30 | 12.50 | 0.00 | 0 | 6 | 493.98% | 0.93 | 0.01 | -0.08 | 0.00 | 0.00 |
| GRPN20260618C00008000 | 8.00 | 9.30 | 11.30 | 0.00 | 0 | 24 | 435.46% | 0.92 | 0.01 | -0.08 | 0.01 | 0.00 |
| GRPN20260618C00009000 | 9.00 | 8.20 | 10.50 | 0.00 | 0 | 8 | 384.77% | 0.91 | 0.01 | -0.08 | 0.01 | 0.00 |
| GRPN20260618C00010000 | 10.00 | 7.20 | 9.50 | 0.00 | 0 | 20 | 339.90% | 0.89 | 0.01 | -0.08 | 0.01 | 0.00 |
| GRPN20260618C00011000 | 11.00 | 6.40 | 8.30 | 0.00 | 0 | 22 | 299.46% | 0.88 | 0.02 | -0.08 | 0.01 | 0.00 |
| GRPN20260618C00012000 | 12.00 | 5.30 | 7.50 | 0.00 | 0 | 18 | 262.47% | 0.86 | 0.02 | -0.07 | 0.01 | 0.00 |
| GRPN20260618C00013000 | 13.00 | 4.50 | 6.30 | 0.00 | 0 | 101 | 228.14% | 0.84 | 0.03 | -0.07 | 0.01 | 0.00 |
| GRPN20260618C00014000 | 14.00 | 4.50 | 4.90 | 4.50 | 6 | 181 | 150.54% | 0.86 | 0.04 | -0.04 | 0.01 | 0.00 |
| GRPN20260618C00015000 | 15.00 | 2.70 | 4.00 | 0.00 | 0 | 1,678 | 61.16% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| GRPN20260618C00016000 | 16.00 | 2.05 | 3.40 | 3.00 | 1 | 406 | 50.48% | 0.93 | 0.07 | -0.01 | 0.00 | 0.00 |
| GRPN20260618C00017000 | 17.00 | 2.00 | 2.60 | 2.57 | 30 | 789 | 111.10% | 0.69 | 0.09 | -0.05 | 0.01 | 0.00 |
| GRPN20260618C00018000 | 18.00 | 1.55 | 1.75 | 1.75 | 961 | 2,400 | 103.78% | 0.59 | 0.10 | -0.05 | 0.01 | 0.00 |
| GRPN20260618C00019000 | 19.00 | 1.10 | 1.50 | 1.30 | 83 | 1,380 | 104.64% | 0.49 | 0.10 | -0.05 | 0.01 | 0.00 |
| GRPN20260618C00020000 | 20.00 | 0.80 | 1.05 | 0.98 | 446 | 5,598 | 104.90% | 0.39 | 0.10 | -0.05 | 0.01 | 0.00 |
| GRPN20260618C00021000 | 21.00 | 0.60 | 0.85 | 0.65 | 141 | 1,602 | 104.13% | 0.30 | 0.09 | -0.05 | 0.01 | 0.00 |
| GRPN20260618C00022000 | 22.00 | 0.40 | 0.55 | 0.48 | 221 | 949 | 106.90% | 0.23 | 0.08 | -0.04 | 0.01 | 0.00 |
| GRPN20260618C00023000 | 23.00 | 0.30 | 0.55 | 0.35 | 36 | 1,482 | 117.15% | 0.20 | 0.07 | -0.04 | 0.01 | 0.00 |
| GRPN20260618C00024000 | 24.00 | 0.20 | 0.30 | 0.30 | 40 | 1,187 | 110.73% | 0.14 | 0.05 | -0.03 | 0.01 | 0.00 |
| GRPN20260618C00025000 | 25.00 | 0.20 | 0.30 | 0.25 | 122 | 2,655 | 121.80% | 0.13 | 0.05 | -0.03 | 0.01 | 0.00 |
| GRPN20260618C00026000 | 26.00 | 0.15 | 0.30 | 0.18 | 36 | 423 | 129.39% | 0.11 | 0.04 | -0.03 | 0.01 | 0.00 |
| GRPN20260618C00027000 | 27.00 | 0.10 | 0.30 | 0.00 | 0 | 377 | 126.75% | 0.08 | 0.03 | -0.02 | 0.01 | 0.00 |
| GRPN20260618C00028000 | 28.00 | 0.10 | 0.15 | 0.10 | 1 | 505 | 130.56% | 0.07 | 0.03 | -0.02 | 0.00 | 0.00 |
| GRPN20260618C00029000 | 29.00 | 0.05 | 0.25 | 0.13 | 3 | 106 | 138.80% | 0.06 | 0.02 | -0.02 | 0.00 | 0.00 |
| GRPN20260618C00030000 | 30.00 | 0.05 | 0.15 | 0.10 | 62 | 4,775 | 133.49% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| GRPN20260618C00031000 | 31.00 | 0.05 | 0.20 | 0.00 | 0 | 122 | 154.11% | 0.06 | 0.02 | -0.02 | 0.00 | 0.00 |
| GRPN20260618C00032000 | 32.00 | 0.05 | 0.20 | 0.10 | 3 | 510 | 154.46% | 0.05 | 0.02 | -0.02 | 0.00 | 0.00 |
| GRPN20260618C00033000 | 33.00 | 0.00 | 0.10 | 0.05 | 52 | 1,076 | 144.26% | 0.03 | 0.01 | -0.01 | 0.00 | 0.00 |
