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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEMT20250919C00022000 | 22.00 | 8.70 | 10.50 | 0.00 | 0 | 7 | 150.36% | 0.92 | 0.02 | -0.06 | 0.01 | 0.00 |
| TEMT20250919C00023000 | 23.00 | 7.90 | 9.60 | 8.67 | 2 | 24 | 174.80% | 0.85 | 0.02 | -0.09 | 0.01 | 0.00 |
| TEMT20250919C00024000 | 24.00 | 7.00 | 8.70 | 0.00 | 0 | 47 | 157.97% | 0.84 | 0.03 | -0.09 | 0.01 | 0.00 |
| TEMT20250919C00025000 | 25.00 | 6.30 | 8.00 | 0.00 | 0 | 8 | 148.01% | 0.81 | 0.03 | -0.09 | 0.02 | 0.00 |
| TEMT20250919C00026000 | 26.00 | 5.50 | 7.20 | 0.00 | 0 | 11 | 143.06% | 0.78 | 0.04 | -0.10 | 0.02 | 0.00 |
| TEMT20250919C00027000 | 27.00 | 4.80 | 6.60 | 0.00 | 0 | 18 | 144.15% | 0.73 | 0.04 | -0.11 | 0.02 | 0.00 |
| TEMT20250919C00028000 | 28.00 | 4.30 | 6.00 | 0.00 | 0 | 9 | 142.60% | 0.69 | 0.04 | -0.11 | 0.02 | 0.00 |
| TEMT20250919C00029000 | 29.00 | 3.80 | 5.10 | 0.00 | 0 | 4 | 145.62% | 0.64 | 0.04 | -0.12 | 0.02 | 0.00 |
| TEMT20250919C00030000 | 30.00 | 3.10 | 4.50 | 3.50 | 1 | 20 | 139.79% | 0.60 | 0.05 | -0.12 | 0.02 | 0.00 |
| TEMT20250919C00031000 | 31.00 | 2.80 | 4.00 | 0.00 | 0 | 2 | 142.70% | 0.55 | 0.05 | -0.13 | 0.02 | 0.00 |
| TEMT20250919C00032000 | 32.00 | 2.30 | 3.50 | 3.00 | 15 | 16 | 139.44% | 0.50 | 0.05 | -0.12 | 0.02 | 0.00 |
| TEMT20250919C00033000 | 33.00 | 1.90 | 3.20 | 0.00 | 0 | 34 | 140.56% | 0.46 | 0.05 | -0.12 | 0.02 | 0.00 |
| TEMT20250919C00034000 | 34.00 | 1.60 | 2.95 | 1.38 | 5 | 4 | 143.12% | 0.42 | 0.04 | -0.12 | 0.02 | 0.00 |
| TEMT20250919C00035000 | 35.00 | 1.30 | 2.50 | 0.00 | 0 | 18 | 139.80% | 0.37 | 0.04 | -0.12 | 0.02 | 0.00 |
| TEMT20250919C00036000 | 36.00 | 1.05 | 2.15 | 0.00 | 0 | 25 | 138.05% | 0.33 | 0.04 | -0.11 | 0.02 | 0.00 |
| TEMT20250919C00037000 | 37.00 | 0.75 | 2.00 | 1.00 | 2 | 33 | 138.15% | 0.30 | 0.04 | -0.11 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEMT20250919P00022000 | 22.00 | 0.10 | 1.15 | 0.61 | 3 | 20 | 163.98% | -0.11 | 0.02 | -0.07 | 0.01 | -0.00 |
| TEMT20250919P00023000 | 23.00 | 0.10 | 1.30 | 0.00 | 0 | 98 | 154.05% | -0.13 | 0.02 | -0.07 | 0.01 | -0.00 |
| TEMT20250919P00024000 | 24.00 | 0.10 | 1.40 | 0.80 | 10 | 52 | 141.83% | -0.15 | 0.03 | -0.07 | 0.01 | -0.00 |
| TEMT20250919P00025000 | 25.00 | 0.10 | 1.75 | 1.00 | 6 | 46 | 137.44% | -0.18 | 0.03 | -0.08 | 0.02 | -0.00 |
| TEMT20250919P00026000 | 26.00 | 0.55 | 2.00 | 1.31 | 1 | 11 | 141.12% | -0.22 | 0.03 | -0.09 | 0.02 | -0.00 |
| TEMT20250919P00027000 | 27.00 | 1.05 | 1.60 | 0.00 | 0 | 3 | 126.34% | -0.25 | 0.04 | -0.09 | 0.02 | -0.00 |
| TEMT20250919P00028000 | 28.00 | 1.35 | 2.60 | 0.00 | 0 | 6 | 139.68% | -0.31 | 0.04 | -0.11 | 0.02 | -0.00 |
| TEMT20250919P00029000 | 29.00 | 1.90 | 3.10 | 0.00 | 0 | 1 | 143.49% | -0.35 | 0.04 | -0.12 | 0.02 | -0.01 |
| TEMT20250919P00030000 | 30.00 | 2.35 | 3.60 | 4.00 | 2 | 16 | 142.77% | -0.40 | 0.04 | -0.12 | 0.02 | -0.01 |
| TEMT20250919P00031000 | 31.00 | 2.85 | 4.00 | 0.00 | 0 | 0 | 139.07% | -0.44 | 0.05 | -0.12 | 0.02 | -0.01 |
| TEMT20250919P00032000 | 32.00 | 3.30 | 4.70 | 0.00 | 0 | 0 | 138.72% | -0.49 | 0.05 | -0.12 | 0.02 | -0.01 |
| TEMT20250919P00033000 | 33.00 | 3.80 | 5.20 | 0.00 | 0 | 1 | 133.41% | -0.54 | 0.05 | -0.11 | 0.02 | -0.01 |
| TEMT20250919P00034000 | 34.00 | 4.50 | 5.90 | 0.00 | 0 | 0 | 134.66% | -0.58 | 0.05 | -0.11 | 0.02 | -0.01 |
| TEMT20250919P00035000 | 35.00 | 5.20 | 6.50 | 0.00 | 0 | 1 | 132.05% | -0.63 | 0.05 | -0.11 | 0.02 | -0.01 |
| TEMT20250919P00036000 | 36.00 | 6.00 | 7.30 | 0.00 | 0 | 0 | 134.47% | -0.66 | 0.04 | -0.10 | 0.02 | -0.01 |
| TEMT20250919P00037000 | 37.00 | 6.70 | 8.00 | 0.00 | 0 | 0 | 130.69% | -0.71 | 0.04 | -0.09 | 0.02 | -0.01 |
