Scadenza
Calls
per la data del mercato September 08, 2025
Puts
per la data del mercato September 08, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLN20250912C00362500 | 362.50 | 22.60 | 25.40 | 0.00 | 0 | 0 | 57.51% | 0.85 | 0.01 | -0.65 | 0.09 | 0.03 |
| TLN20250912C00365000 | 365.00 | 20.50 | 23.40 | 23.25 | 1 | 4 | 58.59% | 0.82 | 0.01 | -0.77 | 0.11 | 0.03 |
| TLN20250912C00367500 | 367.50 | 18.70 | 21.50 | 0.00 | 0 | 5 | 58.79% | 0.79 | 0.01 | -0.87 | 0.12 | 0.03 |
| TLN20250912C00370000 | 370.00 | 17.00 | 18.80 | 20.90 | 2 | 31 | 58.71% | 0.76 | 0.01 | -0.95 | 0.13 | 0.03 |
| TLN20250912C00372500 | 372.50 | 15.30 | 16.60 | 0.00 | 0 | 4 | 61.28% | 0.72 | 0.01 | -1.09 | 0.14 | 0.03 |
| TLN20250912C00375000 | 375.00 | 14.10 | 15.10 | 0.00 | 0 | 63 | 58.42% | 0.69 | 0.01 | -1.10 | 0.14 | 0.03 |
| TLN20250912C00377500 | 377.50 | 12.10 | 13.50 | 13.68 | 2 | 22 | 58.83% | 0.65 | 0.02 | -1.17 | 0.15 | 0.03 |
| TLN20250912C00380000 | 380.00 | 10.90 | 12.00 | 0.00 | 0 | 25 | 58.23% | 0.61 | 0.02 | -1.20 | 0.16 | 0.02 |
| TLN20250912C00382500 | 382.50 | 8.30 | 10.50 | 10.30 | 82 | 17 | 59.20% | 0.56 | 0.02 | -1.25 | 0.16 | 0.02 |
| TLN20250912C00385000 | 385.00 | 8.40 | 9.90 | 9.00 | 57 | 34 | 57.65% | 0.52 | 0.02 | -1.24 | 0.16 | 0.02 |
| TLN20250912C00387500 | 387.50 | 7.10 | 8.10 | 9.20 | 3 | 26 | 58.24% | 0.48 | 0.02 | -1.25 | 0.16 | 0.02 |
| TLN20250912C00450000 | 450.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 90.13% | 0.06 | 0.00 | -0.45 | 0.05 | 0.00 |
| TLN20250912C00455000 | 455.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 102.73% | 0.07 | 0.00 | -0.62 | 0.05 | 0.00 |
| TLN20250912C00460000 | 460.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.35% | 0.07 | 0.00 | -0.64 | 0.05 | 0.00 |
| TLN20250912C00465000 | 465.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 112.42% | 0.06 | 0.00 | -0.63 | 0.05 | 0.00 |
| TLN20250912C00470000 | 470.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 118.35% | 0.06 | 0.00 | -0.65 | 0.05 | 0.00 |
| TLN20250912C00475000 | 475.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 122.17% | 0.06 | 0.00 | -0.64 | 0.05 | 0.00 |
| TLN20250912C00480000 | 480.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.91% | 0.06 | 0.00 | -0.64 | 0.05 | 0.00 |
| TLN20250912C00485000 | 485.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 122.48% | 0.04 | 0.00 | -0.47 | 0.04 | 0.00 |
| TLN20250912C00490000 | 490.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 123.20% | 0.04 | 0.00 | -0.42 | 0.03 | 0.00 |
| TLN20250912C00495000 | 495.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 127.40% | 0.04 | 0.00 | -0.42 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLN20250912P00362500 | 362.50 | 2.15 | 2.55 | 2.30 | 5 | 19 | 59.97% | -0.16 | 0.01 | -0.72 | 0.10 | -0.01 |
| TLN20250912P00365000 | 365.00 | 2.65 | 3.00 | 2.66 | 21 | 131 | 60.31% | -0.19 | 0.01 | -0.82 | 0.11 | -0.01 |
| TLN20250912P00367500 | 367.50 | 2.95 | 3.70 | 3.20 | 12 | 70 | 59.74% | -0.21 | 0.01 | -0.89 | 0.12 | -0.01 |
| TLN20250912P00370000 | 370.00 | 3.90 | 4.30 | 4.20 | 166 | 92 | 59.19% | -0.24 | 0.01 | -0.96 | 0.13 | -0.01 |
| TLN20250912P00372500 | 372.50 | 4.60 | 5.10 | 4.50 | 1 | 52 | 58.81% | -0.28 | 0.01 | -1.04 | 0.14 | -0.01 |
| TLN20250912P00375000 | 375.00 | 4.40 | 6.00 | 5.70 | 10 | 64 | 58.16% | -0.31 | 0.02 | -1.09 | 0.14 | -0.01 |
| TLN20250912P00377500 | 377.50 | 5.30 | 7.80 | 5.90 | 11 | 24 | 58.25% | -0.35 | 0.02 | -1.16 | 0.15 | -0.01 |
| TLN20250912P00380000 | 380.00 | 6.40 | 7.80 | 7.80 | 70 | 19 | 58.32% | -0.39 | 0.02 | -1.20 | 0.16 | -0.02 |
| TLN20250912P00382500 | 382.50 | 8.30 | 9.40 | 9.00 | 62 | 16 | 57.73% | -0.43 | 0.02 | -1.22 | 0.16 | -0.02 |
| TLN20250912P00385000 | 385.00 | 9.60 | 10.60 | 8.80 | 2 | 16 | 58.04% | -0.48 | 0.02 | -1.25 | 0.16 | -0.02 |
| TLN20250912P00450000 | 450.00 | 65.00 | 68.30 | 0.00 | 0 | 0 | 105.99% | -0.91 | 0.00 | -0.81 | 0.07 | -0.03 |
| TLN20250912P00455000 | 455.00 | 70.00 | 73.30 | 0.00 | 0 | 0 | 81.47% | -0.97 | 0.00 | -0.22 | 0.03 | -0.02 |
| TLN20250912P00460000 | 460.00 | 75.00 | 78.30 | 0.00 | 0 | 0 | 116.97% | -0.91 | 0.00 | -0.84 | 0.06 | -0.03 |
| TLN20250912P00465000 | 465.00 | 80.00 | 83.30 | 0.00 | 0 | 0 | 90.24% | -0.97 | 0.00 | -0.22 | 0.02 | -0.02 |
| TLN20250912P00470000 | 470.00 | 85.00 | 88.30 | 0.00 | 0 | 0 | 89.42% | -0.98 | 0.00 | -0.16 | 0.02 | -0.02 |
| TLN20250912P00475000 | 475.00 | 90.00 | 93.30 | 0.00 | 0 | 0 | 132.57% | -0.92 | 0.00 | -0.86 | 0.06 | -0.03 |
| TLN20250912P00480000 | 480.00 | 94.80 | 98.30 | 0.00 | 0 | 0 | 107.12% | -0.97 | 0.00 | -0.29 | 0.03 | -0.02 |
| TLN20250912P00485000 | 485.00 | 99.50 | 103.30 | 0.00 | 0 | 0 | 101.32% | -0.98 | 0.00 | -0.16 | 0.02 | -0.02 |
| TLN20250912P00490000 | 490.00 | 104.80 | 108.30 | 0.00 | 0 | 0 | 105.16% | -0.98 | 0.00 | -0.16 | 0.02 | -0.02 |
