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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TAP20260618P00022500 | 22.50 | 0.00 | 0.25 | 0.00 | 0 | 2 | 151.32% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| TAP20260618P00025000 | 25.00 | 0.00 | 0.60 | 0.00 | 0 | 8 | 150.45% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| TAP20260618P00027500 | 27.50 | 0.00 | 0.65 | 0.00 | 0 | 45 | 125.15% | -0.07 | 0.01 | -0.04 | 0.01 | -0.00 |
| TAP20260618P00030000 | 30.00 | 0.00 | 0.15 | 0.00 | 0 | 42 | 70.87% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| TAP20260618P00032500 | 32.50 | 0.00 | 0.35 | 0.00 | 0 | 40 | 61.83% | -0.08 | 0.03 | -0.02 | 0.01 | -0.00 |
| TAP20260618P00035000 | 35.00 | 0.10 | 0.20 | 0.16 | 25 | 541 | 37.75% | -0.11 | 0.07 | -0.02 | 0.01 | -0.00 |
| TAP20260618P00037500 | 37.50 | 0.50 | 0.75 | 0.75 | 25 | 670 | 34.12% | -0.37 | 0.15 | -0.03 | 0.03 | -0.01 |
| TAP20260618P00040000 | 40.00 | 1.80 | 2.35 | 2.06 | 26 | 1,769 | 32.29% | -0.75 | 0.13 | -0.03 | 0.02 | -0.01 |
| TAP20260618P00042500 | 42.50 | 3.90 | 4.60 | 4.15 | 3 | 484 | 53.95% | -0.83 | 0.06 | -0.04 | 0.02 | -0.01 |
| TAP20260618P00045000 | 45.00 | 5.70 | 7.20 | 0.00 | 0 | 2,343 | 65.31% | -0.89 | 0.04 | -0.03 | 0.01 | -0.01 |
| TAP20260618P00047500 | 47.50 | 8.00 | 9.60 | 0.00 | 0 | 2 | 87.65% | -0.88 | 0.03 | -0.05 | 0.01 | -0.01 |
| TAP20260618P00050000 | 50.00 | 10.50 | 12.00 | 0.00 | 0 | 7 | 93.97% | -0.91 | 0.02 | -0.04 | 0.01 | -0.01 |
| TAP20260618P00052500 | 52.50 | 13.00 | 14.60 | 0.00 | 0 | 0 | 115.03% | -0.90 | 0.02 | -0.05 | 0.01 | -0.01 |
| TAP20260618P00055000 | 55.00 | 15.50 | 17.10 | 0.00 | 0 | 1 | 127.17% | -0.91 | 0.02 | -0.05 | 0.01 | -0.01 |
| TAP20260618P00057500 | 57.50 | 18.00 | 19.60 | 0.00 | 0 | 3 | 138.49% | -0.91 | 0.02 | -0.06 | 0.01 | -0.01 |
| TAP20260618P00060000 | 60.00 | 20.50 | 22.10 | 0.00 | 0 | 0 | 149.10% | -0.92 | 0.01 | -0.06 | 0.01 | -0.01 |
| TAP20260618P00062500 | 62.50 | 23.00 | 24.60 | 0.00 | 0 | 0 | 159.11% | -0.92 | 0.01 | -0.06 | 0.01 | -0.01 |
| TAP20260618P00065000 | 65.00 | 25.50 | 27.10 | 0.00 | 0 | 0 | 168.58% | -0.93 | 0.01 | -0.06 | 0.01 | -0.01 |
| TAP20260618P00067500 | 67.50 | 28.00 | 29.60 | 0.00 | 0 | 0 | 177.57% | -0.93 | 0.01 | -0.06 | 0.01 | -0.01 |
| TAP20260618P00070000 | 70.00 | 30.50 | 32.10 | 0.00 | 0 | 0 | 186.12% | -0.93 | 0.01 | -0.06 | 0.01 | -0.01 |
| TAP20260618P00072500 | 72.50 | 33.00 | 34.60 | 0.00 | 0 | 0 | 194.27% | -0.93 | 0.01 | -0.06 | 0.01 | -0.01 |
| TAP20260618P00075000 | 75.00 | 35.50 | 37.10 | 0.00 | 0 | 0 | 202.08% | -0.93 | 0.01 | -0.06 | 0.01 | -0.01 |
| TAP20260618P00080000 | 80.00 | 40.50 | 42.10 | 0.00 | 0 | 0 | 216.74% | -0.94 | 0.01 | -0.07 | 0.01 | -0.02 |
| TAP20260618P00085000 | 85.00 | 45.50 | 47.10 | 0.00 | 0 | 0 | 230.29% | -0.94 | 0.01 | -0.07 | 0.01 | -0.02 |
| TAP20260618P00090000 | 90.00 | 50.50 | 52.10 | 0.00 | 0 | 0 | 242.90% | -0.94 | 0.01 | -0.07 | 0.01 | -0.02 |
| TAP20260618P00095000 | 95.00 | 55.50 | 57.10 | 0.00 | 0 | 0 | 254.69% | -0.94 | 0.01 | -0.07 | 0.01 | -0.02 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TAP20260618C00022500 | 22.50 | 15.40 | 17.10 | 0.00 | 0 | 0 | 205.66% | 0.93 | 0.01 | -0.07 | 0.01 | 0.01 |
| TAP20260618C00025000 | 25.00 | 13.00 | 14.60 | 0.00 | 0 | 0 | 176.45% | 0.92 | 0.01 | -0.07 | 0.01 | 0.01 |
| TAP20260618C00027500 | 27.50 | 10.50 | 12.10 | 0.00 | 0 | 0 | 144.88% | 0.90 | 0.02 | -0.06 | 0.01 | 0.01 |
| TAP20260618C00030000 | 30.00 | 7.80 | 9.70 | 8.50 | 1 | 2 | 118.72% | 0.88 | 0.02 | -0.06 | 0.02 | 0.01 |
| TAP20260618C00032500 | 32.50 | 5.50 | 7.10 | 0.00 | 0 | 1 | 87.18% | 0.85 | 0.04 | -0.05 | 0.02 | 0.01 |
| TAP20260618C00035000 | 35.00 | 3.10 | 4.10 | 0.00 | 0 | 0 | 49.31% | 0.83 | 0.07 | -0.03 | 0.02 | 0.01 |
| TAP20260618C00037500 | 37.50 | 1.25 | 1.70 | 1.40 | 5 | 8 | 33.69% | 0.63 | 0.15 | -0.03 | 0.03 | 0.01 |
| TAP20260618C00040000 | 40.00 | 0.30 | 0.45 | 0.40 | 105 | 1,192 | 32.28% | 0.25 | 0.13 | -0.03 | 0.02 | 0.00 |
| TAP20260618C00042500 | 42.50 | 0.05 | 0.10 | 0.09 | 16 | 602 | 34.97% | 0.07 | 0.05 | -0.01 | 0.01 | 0.00 |
| TAP20260618C00045000 | 45.00 | 0.00 | 0.05 | 0.03 | 4 | 1,170 | 40.61% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| TAP20260618C00047500 | 47.50 | 0.00 | 0.20 | 0.01 | 8 | 1,005 | 65.11% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| TAP20260618C00050000 | 50.00 | 0.00 | 0.40 | 0.00 | 0 | 954 | 88.48% | 0.07 | 0.02 | -0.03 | 0.01 | 0.00 |
| TAP20260618C00052500 | 52.50 | 0.00 | 0.50 | 0.00 | 0 | 366 | 105.36% | 0.08 | 0.02 | -0.04 | 0.01 | 0.00 |
| TAP20260618C00055000 | 55.00 | 0.00 | 0.30 | 0.00 | 0 | 200 | 105.53% | 0.05 | 0.01 | -0.03 | 0.01 | 0.00 |
| TAP20260618C00057500 | 57.50 | 0.00 | 0.60 | 0.00 | 0 | 248 | 132.37% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| TAP20260618C00060000 | 60.00 | 0.00 | 0.60 | 0.00 | 0 | 306 | 142.57% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| TAP20260618C00062500 | 62.50 | 0.00 | 0.60 | 0.00 | 0 | 125 | 152.17% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| TAP20260618C00065000 | 65.00 | 0.00 | 0.60 | 0.00 | 0 | 51 | 161.24% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| TAP20260618C00067500 | 67.50 | 0.00 | 0.60 | 0.00 | 0 | 4 | 169.83% | 0.06 | 0.01 | -0.05 | 0.01 | 0.00 |
| TAP20260618C00070000 | 70.00 | 0.00 | 0.60 | 0.00 | 0 | 13 | 178.01% | 0.06 | 0.01 | -0.05 | 0.01 | 0.00 |
| TAP20260618C00072500 | 72.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 185.79% | 0.06 | 0.01 | -0.06 | 0.01 | 0.00 |
| TAP20260618C00075000 | 75.00 | 0.00 | 0.60 | 0.00 | 0 | 7 | 193.23% | 0.06 | 0.01 | -0.06 | 0.01 | 0.00 |
| TAP20260618C00080000 | 80.00 | 0.00 | 0.60 | 0.00 | 0 | 9 | 207.17% | 0.05 | 0.01 | -0.06 | 0.01 | 0.00 |
| TAP20260618C00085000 | 85.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 220.02% | 0.05 | 0.01 | -0.06 | 0.01 | 0.00 |
| TAP20260618C00090000 | 90.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 231.95% | 0.05 | 0.01 | -0.06 | 0.01 | 0.00 |
| TAP20260618C00095000 | 95.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 212.74% | 0.02 | 0.00 | -0.03 | 0.00 | 0.00 |
