Scadenza
Calls
per la data del mercato September 05, 2025
Puts
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TDOC20250912C00003000 | 3.00 | 4.75 | 6.85 | 0.00 | 0 | 0 | 389.90% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00003500 | 3.50 | 4.30 | 5.20 | 0.00 | 0 | 0 | 334.43% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00004000 | 4.00 | 3.80 | 4.85 | 0.00 | 0 | 0 | 583.21% | 0.89 | 0.03 | -0.09 | 0.00 | 0.00 |
| TDOC20250912C00004500 | 4.50 | 3.30 | 3.55 | 0.00 | 0 | 0 | 290.48% | 0.94 | 0.04 | -0.03 | 0.00 | 0.00 |
| TDOC20250912C00005000 | 5.00 | 2.63 | 2.99 | 0.00 | 0 | 0 | 237.16% | 0.93 | 0.05 | -0.02 | 0.00 | 0.00 |
| TDOC20250912C00005500 | 5.50 | 2.30 | 2.91 | 0.00 | 0 | 7 | 136.22% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00006000 | 6.00 | 1.80 | 1.88 | 1.84 | 5 | 15 | 106.82% | 0.97 | 0.07 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00006500 | 6.50 | 1.31 | 1.43 | 0.00 | 0 | 36 | 95.81% | 0.93 | 0.14 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00007000 | 7.00 | 0.82 | 0.87 | 0.87 | 75 | 135 | 62.16% | 0.91 | 0.26 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00007500 | 7.50 | 0.39 | 0.44 | 0.42 | 615 | 595 | 52.63% | 0.72 | 0.59 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00008000 | 8.00 | 0.13 | 0.15 | 0.14 | 495 | 1,218 | 48.31% | 0.37 | 0.72 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00008500 | 8.50 | 0.04 | 0.05 | 0.05 | 11,757 | 409 | 56.27% | 0.15 | 0.38 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00009000 | 9.00 | 0.00 | 0.04 | 0.03 | 411 | 164 | 65.98% | 0.07 | 0.18 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00009500 | 9.50 | 0.00 | 0.04 | 0.04 | 1 | 106 | 84.76% | 0.06 | 0.12 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00010000 | 10.00 | 0.00 | 0.01 | 0.00 | 0 | 10 | 81.44% | 0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| TDOC20250912C00010500 | 10.50 | 0.00 | 0.26 | 0.00 | 0 | 1 | 126.81% | 0.06 | 0.08 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00011000 | 11.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 137.37% | 0.05 | 0.06 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00011500 | 11.50 | 0.00 | 0.25 | 0.00 | 0 | 1 | 151.17% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| TDOC20250912C00012000 | 12.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 229.65% | 0.12 | 0.08 | -0.03 | 0.00 | 0.00 |
| TDOC20250912C00012500 | 12.50 | 0.00 | 0.23 | 0.00 | 0 | 100 | 239.69% | 0.11 | 0.07 | -0.03 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TDOC20250912P00003000 | 3.00 | 0.00 | 0.03 | 0.03 | 2 | 1 | 332.72% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| TDOC20250912P00003500 | 3.50 | 0.00 | 0.24 | 0.00 | 0 | 0 | 295.99% | -0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| TDOC20250912P00004000 | 4.00 | 0.00 | 0.24 | 0.00 | 0 | 0 | 364.69% | -0.06 | 0.03 | -0.03 | 0.00 | -0.00 |
| TDOC20250912P00004500 | 4.50 | 0.00 | 0.24 | 0.00 | 0 | 0 | 310.88% | -0.07 | 0.04 | -0.03 | 0.00 | -0.00 |
| TDOC20250912P00005000 | 5.00 | 0.00 | 0.24 | 0.00 | 0 | 2 | 262.41% | -0.08 | 0.05 | -0.03 | 0.00 | -0.00 |
| TDOC20250912P00005500 | 5.50 | 0.00 | 0.25 | 0.00 | 0 | 22 | 149.15% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| TDOC20250912P00006000 | 6.00 | 0.00 | 0.03 | 0.02 | 7 | 132 | 106.53% | -0.03 | 0.06 | -0.01 | 0.00 | -0.00 |
| TDOC20250912P00006500 | 6.50 | 0.01 | 0.09 | 0.03 | 89 | 83 | 78.79% | -0.04 | 0.11 | -0.00 | 0.00 | -0.00 |
| TDOC20250912P00007000 | 7.00 | 0.00 | 0.06 | 0.02 | 54 | 330 | 55.46% | -0.07 | 0.23 | -0.01 | 0.00 | -0.00 |
| TDOC20250912P00007500 | 7.50 | 0.07 | 0.09 | 0.08 | 235 | 890 | 47.81% | -0.26 | 0.63 | -0.01 | 0.00 | -0.00 |
| TDOC20250912P00008000 | 8.00 | 0.00 | 0.34 | 0.29 | 244 | 4,009 | 48.42% | -0.62 | 0.72 | -0.01 | 0.00 | -0.00 |
| TDOC20250912P00008500 | 8.50 | 0.70 | 0.74 | 0.75 | 16 | 112 | 52.44% | -0.87 | 0.37 | -0.01 | 0.00 | -0.00 |
| TDOC20250912P00009000 | 9.00 | 1.14 | 1.22 | 1.23 | 9 | 12 | 52.97% | -0.97 | 0.12 | -0.00 | 0.00 | -0.00 |
| TDOC20250912P00009500 | 9.50 | 1.66 | 1.89 | 1.74 | 13 | 0 | 70.00% | -0.97 | 0.08 | -0.00 | 0.00 | -0.00 |
| TDOC20250912P00010000 | 10.00 | 2.15 | 2.23 | 2.31 | 22 | 0 | 113.32% | -0.93 | 0.11 | -0.01 | 0.00 | -0.00 |
| TDOC20250912P00010500 | 10.50 | 2.65 | 2.90 | 2.58 | 1 | 1 | 126.25% | -0.94 | 0.08 | -0.01 | 0.00 | -0.00 |
| TDOC20250912P00011000 | 11.00 | 3.15 | 4.20 | 3.25 | 2 | 0 | 117.97% | -0.98 | 0.04 | -0.00 | 0.00 | -0.00 |
| TDOC20250912P00011500 | 11.50 | 3.65 | 4.50 | 0.00 | 0 | 0 | 136.65% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| TDOC20250912P00012000 | 12.00 | 4.15 | 5.55 | 0.00 | 0 | 0 | 400.03% | -0.69 | 0.08 | -0.11 | 0.00 | -0.00 |
| TDOC20250912P00012500 | 12.50 | 4.65 | 5.45 | 0.00 | 0 | 0 | 333.11% | -0.78 | 0.08 | -0.07 | 0.00 | -0.00 |
