Scadenza
Calls
per la data del mercato June 05, 2026
Puts
per la data del mercato June 05, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GXLC20260618C00079000 | 79.00 | 8.10 | 11.90 | 0.00 | 0 | 0 | 83.83% | 0.80 | 0.02 | -0.15 | 0.05 | 0.02 |
| GXLC20260618C00080000 | 80.00 | 7.10 | 10.90 | 0.00 | 0 | 0 | 76.45% | 0.79 | 0.02 | -0.14 | 0.05 | 0.02 |
| GXLC20260618C00081000 | 81.00 | 6.20 | 10.00 | 0.00 | 0 | 0 | 24.35% | 0.98 | 0.01 | -0.01 | 0.01 | 0.03 |
| GXLC20260618C00082000 | 82.00 | 5.20 | 9.00 | 0.00 | 0 | 0 | 21.43% | 0.98 | 0.01 | -0.01 | 0.01 | 0.03 |
| GXLC20260618C00083000 | 83.00 | 4.20 | 8.00 | 0.00 | 0 | 0 | 18.54% | 0.98 | 0.02 | -0.01 | 0.01 | 0.03 |
| GXLC20260618C00084000 | 84.00 | 3.30 | 7.10 | 0.00 | 0 | 0 | 19.21% | 0.95 | 0.03 | -0.01 | 0.02 | 0.03 |
| GXLC20260618C00085000 | 85.00 | 2.35 | 6.20 | 0.00 | 0 | 0 | 19.80% | 0.89 | 0.06 | -0.02 | 0.03 | 0.03 |
| GXLC20260618C00086000 | 86.00 | 1.50 | 5.30 | 0.00 | 0 | 0 | 18.63% | 0.84 | 0.08 | -0.03 | 0.04 | 0.03 |
| GXLC20260618C00087000 | 87.00 | 0.65 | 4.40 | 0.00 | 0 | 0 | 19.21% | 0.74 | 0.10 | -0.04 | 0.06 | 0.02 |
| GXLC20260618C00088000 | 88.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 18.74% | 0.63 | 0.12 | -0.05 | 0.06 | 0.02 |
| GXLC20260618C00089000 | 89.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 21.77% | 0.51 | 0.11 | -0.06 | 0.07 | 0.02 |
| GXLC20260618C00090000 | 90.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 25.00% | 0.42 | 0.09 | -0.06 | 0.07 | 0.01 |
| GXLC20260618C00091000 | 91.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 27.88% | 0.35 | 0.08 | -0.07 | 0.06 | 0.01 |
| GXLC20260618C00092000 | 92.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 23.98% | 0.24 | 0.08 | -0.05 | 0.05 | 0.01 |
| GXLC20260618C00093000 | 93.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 26.57% | 0.20 | 0.06 | -0.05 | 0.05 | 0.01 |
| GXLC20260618C00094000 | 94.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 30.43% | 0.18 | 0.05 | -0.05 | 0.04 | 0.01 |
| GXLC20260618C00095000 | 95.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 34.07% | 0.16 | 0.04 | -0.05 | 0.04 | 0.00 |
| GXLC20260618C00096000 | 96.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 37.57% | 0.15 | 0.04 | -0.06 | 0.04 | 0.00 |
| GXLC20260618C00097000 | 97.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 40.93% | 0.14 | 0.03 | -0.06 | 0.04 | 0.00 |
| GXLC20260618C00098000 | 98.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 44.19% | 0.13 | 0.03 | -0.06 | 0.04 | 0.00 |
| GXLC20260618C00099000 | 99.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 47.34% | 0.13 | 0.03 | -0.06 | 0.04 | 0.00 |
| GXLC20260618C00100000 | 100.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 50.41% | 0.12 | 0.02 | -0.06 | 0.03 | 0.00 |
| GXLC20260618C00101000 | 101.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 53.41% | 0.12 | 0.02 | -0.07 | 0.03 | 0.00 |
| GXLC20260618C00102000 | 102.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 56.32% | 0.11 | 0.02 | -0.07 | 0.03 | 0.00 |
| GXLC20260618C00103000 | 103.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 59.18% | 0.11 | 0.02 | -0.07 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GXLC20260618P00079000 | 79.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 52.75% | -0.11 | 0.02 | -0.06 | 0.03 | -0.00 |
| GXLC20260618P00080000 | 80.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 48.65% | -0.12 | 0.02 | -0.06 | 0.03 | -0.00 |
| GXLC20260618P00081000 | 81.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 45.26% | -0.13 | 0.03 | -0.06 | 0.04 | -0.00 |
| GXLC20260618P00082000 | 82.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 41.10% | -0.14 | 0.03 | -0.06 | 0.04 | -0.00 |
| GXLC20260618P00083000 | 83.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 36.86% | -0.15 | 0.04 | -0.06 | 0.04 | -0.00 |
| GXLC20260618P00084000 | 84.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 32.51% | -0.17 | 0.05 | -0.05 | 0.04 | -0.01 |
| GXLC20260618P00085000 | 85.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 28.09% | -0.19 | 0.06 | -0.05 | 0.05 | -0.01 |
| GXLC20260618P00086000 | 86.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 24.07% | -0.22 | 0.07 | -0.05 | 0.05 | -0.01 |
| GXLC20260618P00087000 | 87.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 31.06% | -0.34 | 0.07 | -0.08 | 0.06 | -0.01 |
| GXLC20260618P00088000 | 88.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 26.82% | -0.41 | 0.09 | -0.07 | 0.07 | -0.01 |
| GXLC20260618P00089000 | 89.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 14.49% | -0.51 | 0.17 | -0.04 | 0.07 | -0.01 |
| GXLC20260618P00090000 | 90.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 17.28% | -0.65 | 0.14 | -0.04 | 0.06 | -0.01 |
| GXLC20260618P00091000 | 91.00 | 0.60 | 4.20 | 0.00 | 0 | 0 | 16.30% | -0.79 | 0.12 | -0.04 | 0.05 | -0.01 |
| GXLC20260618P00092000 | 92.00 | 1.30 | 5.10 | 0.00 | 0 | 0 | 15.16% | -0.92 | 0.10 | -0.02 | 0.02 | -0.01 |
| GXLC20260618P00093000 | 93.00 | 2.45 | 6.00 | 0.00 | 0 | 0 | 51.22% | -0.66 | 0.04 | -0.12 | 0.06 | -0.02 |
| GXLC20260618P00094000 | 94.00 | 3.20 | 7.00 | 0.00 | 0 | 0 | 56.06% | -0.68 | 0.04 | -0.13 | 0.06 | -0.02 |
| GXLC20260618P00095000 | 95.00 | 4.20 | 8.00 | 0.00 | 0 | 0 | 60.66% | -0.70 | 0.03 | -0.14 | 0.06 | -0.02 |
| GXLC20260618P00096000 | 96.00 | 5.20 | 9.00 | 0.00 | 0 | 0 | 65.07% | -0.71 | 0.03 | -0.15 | 0.06 | -0.02 |
| GXLC20260618P00097000 | 97.00 | 6.20 | 10.00 | 0.00 | 0 | 0 | 69.31% | -0.73 | 0.03 | -0.15 | 0.06 | -0.02 |
| GXLC20260618P00098000 | 98.00 | 7.20 | 11.00 | 0.00 | 0 | 0 | 75.24% | -0.73 | 0.03 | -0.16 | 0.06 | -0.02 |
| GXLC20260618P00099000 | 99.00 | 8.20 | 12.00 | 0.00 | 0 | 0 | 79.24% | -0.74 | 0.02 | -0.17 | 0.05 | -0.02 |
| GXLC20260618P00100000 | 100.00 | 9.20 | 13.00 | 0.00 | 0 | 0 | 81.23% | -0.76 | 0.02 | -0.17 | 0.05 | -0.02 |
| GXLC20260618P00101000 | 101.00 | 10.20 | 14.00 | 0.00 | 0 | 0 | 84.97% | -0.76 | 0.02 | -0.17 | 0.05 | -0.02 |
| GXLC20260618P00102000 | 102.00 | 11.20 | 15.00 | 0.00 | 0 | 0 | 90.57% | -0.76 | 0.02 | -0.18 | 0.05 | -0.02 |
| GXLC20260618P00103000 | 103.00 | 12.20 | 16.00 | 0.00 | 0 | 0 | 92.17% | -0.78 | 0.02 | -0.18 | 0.05 | -0.02 |
