Scadenza
Puts
per la data del mercato September 05, 2025
Calls
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMUS20250912P00230000 | 230.00 | 0.00 | 0.45 | 0.00 | 0 | 68 | 35.76% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| TMUS20250912P00232500 | 232.50 | 0.00 | 0.25 | 0.00 | 0 | 31 | 32.31% | -0.03 | 0.01 | -0.05 | 0.02 | -0.00 |
| TMUS20250912P00235000 | 235.00 | 0.00 | 1.92 | 0.12 | 1 | 14 | 28.85% | -0.03 | 0.01 | -0.05 | 0.03 | -0.00 |
| TMUS20250912P00237500 | 237.50 | 0.00 | 0.38 | 0.00 | 0 | 121 | 25.55% | -0.04 | 0.01 | -0.05 | 0.03 | -0.00 |
| TMUS20250912P00240000 | 240.00 | 0.00 | 0.69 | 0.23 | 1 | 93 | 25.05% | -0.06 | 0.01 | -0.07 | 0.05 | -0.00 |
| TMUS20250912P00242500 | 242.50 | 0.00 | 1.07 | 0.33 | 41 | 22 | 23.47% | -0.10 | 0.02 | -0.10 | 0.06 | -0.00 |
| TMUS20250912P00245000 | 245.00 | 0.45 | 0.80 | 0.59 | 206 | 42 | 22.26% | -0.15 | 0.03 | -0.13 | 0.08 | -0.01 |
| TMUS20250912P00247500 | 247.50 | 0.85 | 1.05 | 0.93 | 74 | 35 | 21.27% | -0.23 | 0.04 | -0.16 | 0.11 | -0.01 |
| TMUS20250912P00250000 | 250.00 | 1.34 | 1.63 | 1.54 | 247 | 61 | 20.33% | -0.34 | 0.05 | -0.19 | 0.13 | -0.01 |
| TMUS20250912P00252500 | 252.50 | 2.26 | 2.60 | 2.50 | 13 | 82 | 19.73% | -0.47 | 0.06 | -0.20 | 0.14 | -0.02 |
| TMUS20250912P00255000 | 255.00 | 2.36 | 4.05 | 3.90 | 30 | 45 | 19.24% | -0.62 | 0.06 | -0.19 | 0.13 | -0.02 |
| TMUS20250912P00257500 | 257.50 | 5.10 | 6.20 | 0.00 | 0 | 1 | 19.70% | -0.74 | 0.05 | -0.17 | 0.11 | -0.03 |
| TMUS20250912P00260000 | 260.00 | 6.90 | 9.65 | 0.00 | 0 | 32 | 21.37% | -0.83 | 0.04 | -0.14 | 0.09 | -0.03 |
| TMUS20250912P00262500 | 262.50 | 9.45 | 11.90 | 0.00 | 0 | 8 | 22.22% | -0.89 | 0.03 | -0.11 | 0.07 | -0.02 |
| TMUS20250912P00265000 | 265.00 | 11.55 | 13.70 | 0.00 | 0 | 4 | 31.55% | -0.86 | 0.02 | -0.18 | 0.08 | -0.03 |
| TMUS20250912P00267500 | 267.50 | 13.95 | 16.05 | 0.00 | 0 | 0 | 32.82% | -0.89 | 0.02 | -0.16 | 0.07 | -0.03 |
| TMUS20250912P00270000 | 270.00 | 16.20 | 19.20 | 0.00 | 0 | 0 | 37.84% | -0.89 | 0.01 | -0.18 | 0.07 | -0.03 |
| TMUS20250912P00272500 | 272.50 | 19.00 | 21.15 | 0.00 | 0 | 0 | 41.60% | -0.90 | 0.01 | -0.18 | 0.06 | -0.03 |
| TMUS20250912P00275000 | 275.00 | 21.30 | 23.85 | 0.00 | 0 | 0 | 45.24% | -0.91 | 0.01 | -0.19 | 0.06 | -0.03 |
| TMUS20250912P00280000 | 280.00 | 25.45 | 29.20 | 0.00 | 0 | 0 | 49.20% | -0.93 | 0.01 | -0.16 | 0.05 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMUS20250912C00230000 | 230.00 | 21.90 | 24.50 | 22.26 | 1 | 1 | 30.05% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| TMUS20250912C00232500 | 232.50 | 19.55 | 21.90 | 0.00 | 0 | 0 | 39.03% | 0.94 | 0.01 | -0.10 | 0.04 | 0.04 |
| TMUS20250912C00235000 | 235.00 | 17.15 | 19.35 | 18.28 | 1 | 2 | 35.02% | 0.94 | 0.01 | -0.10 | 0.04 | 0.04 |
| TMUS20250912C00237500 | 237.50 | 14.60 | 17.45 | 15.55 | 3 | 3 | 32.02% | 0.92 | 0.01 | -0.11 | 0.05 | 0.04 |
| TMUS20250912C00240000 | 240.00 | 12.50 | 14.85 | 14.85 | 1 | 41 | 28.36% | 0.91 | 0.02 | -0.11 | 0.06 | 0.04 |
| TMUS20250912C00242500 | 242.50 | 10.05 | 11.25 | 0.00 | 0 | 0 | 22.28% | 0.92 | 0.02 | -0.08 | 0.06 | 0.04 |
| TMUS20250912C00245000 | 245.00 | 8.35 | 9.25 | 9.98 | 3 | 18 | 19.96% | 0.88 | 0.03 | -0.10 | 0.07 | 0.04 |
| TMUS20250912C00247500 | 247.50 | 5.85 | 7.00 | 6.13 | 4 | 10 | 21.37% | 0.77 | 0.04 | -0.16 | 0.11 | 0.04 |
| TMUS20250912C00250000 | 250.00 | 4.30 | 4.65 | 4.61 | 33 | 30 | 20.70% | 0.66 | 0.05 | -0.19 | 0.13 | 0.03 |
| TMUS20250912C00252500 | 252.50 | 2.79 | 3.05 | 3.04 | 15 | 25 | 19.77% | 0.53 | 0.06 | -0.20 | 0.14 | 0.03 |
| TMUS20250912C00255000 | 255.00 | 1.35 | 1.89 | 1.84 | 92 | 145 | 18.63% | 0.38 | 0.06 | -0.18 | 0.13 | 0.02 |
| TMUS20250912C00257500 | 257.50 | 0.00 | 1.39 | 1.03 | 50 | 117 | 19.42% | 0.26 | 0.05 | -0.16 | 0.11 | 0.01 |
| TMUS20250912C00260000 | 260.00 | 0.52 | 0.68 | 0.56 | 64 | 328 | 19.86% | 0.16 | 0.04 | -0.12 | 0.09 | 0.01 |
| TMUS20250912C00262500 | 262.50 | 0.00 | 0.61 | 0.46 | 1 | 154 | 21.87% | 0.12 | 0.03 | -0.10 | 0.07 | 0.01 |
| TMUS20250912C00265000 | 265.00 | 0.14 | 0.41 | 0.25 | 6 | 51 | 21.46% | 0.06 | 0.02 | -0.06 | 0.04 | 0.00 |
| TMUS20250912C00267500 | 267.50 | 0.00 | 0.19 | 0.00 | 0 | 1 | 21.67% | 0.03 | 0.01 | -0.04 | 0.03 | 0.00 |
| TMUS20250912C00270000 | 270.00 | 0.00 | 0.46 | 0.16 | 1 | 6 | 25.22% | 0.03 | 0.01 | -0.04 | 0.03 | 0.00 |
| TMUS20250912C00272500 | 272.50 | 0.00 | 0.17 | 0.54 | 1 | 10 | 26.98% | 0.02 | 0.01 | -0.03 | 0.02 | 0.00 |
| TMUS20250912C00275000 | 275.00 | 0.00 | 1.27 | 0.00 | 0 | 154 | 44.08% | 0.09 | 0.01 | -0.17 | 0.06 | 0.00 |
| TMUS20250912C00280000 | 280.00 | 0.00 | 2.13 | 0.00 | 0 | 14 | 58.25% | 0.11 | 0.01 | -0.27 | 0.07 | 0.01 |
