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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TNDM20250919C00003000 | 3.00 | 7.70 | 10.90 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TNDM20250919C00004000 | 4.00 | 6.70 | 9.90 | 0.00 | 0 | 0 | 811.83% | 0.94 | 0.01 | -0.09 | 0.00 | 0.00 |
| TNDM20250919C00005000 | 5.00 | 5.60 | 9.60 | 0.00 | 0 | 0 | 418.41% | 0.94 | 0.01 | -0.04 | 0.00 | 0.00 |
| TNDM20250919C00006000 | 6.00 | 6.20 | 7.90 | 0.00 | 0 | 0 | 361.12% | 0.92 | 0.02 | -0.05 | 0.00 | 0.00 |
| TNDM20250919C00007000 | 7.00 | 5.30 | 6.90 | 0.00 | 0 | 0 | 311.38% | 0.90 | 0.02 | -0.05 | 0.00 | 0.00 |
| TNDM20250919C00008000 | 8.00 | 4.30 | 6.60 | 0.00 | 0 | 0 | 256.85% | 0.88 | 0.03 | -0.05 | 0.01 | 0.00 |
| TNDM20250919C00009000 | 9.00 | 3.40 | 4.90 | 0.00 | 0 | 1 | 208.24% | 0.85 | 0.05 | -0.04 | 0.01 | 0.00 |
| TNDM20250919C00010000 | 10.00 | 1.85 | 4.10 | 0.00 | 0 | 295 | 55.60% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| TNDM20250919C00011000 | 11.00 | 1.60 | 1.80 | 0.00 | 0 | 197 | 63.82% | 0.88 | 0.13 | -0.01 | 0.01 | 0.00 |
| TNDM20250919C00012000 | 12.00 | 0.00 | 1.15 | 0.00 | 0 | 340 | 63.23% | 0.69 | 0.23 | -0.02 | 0.01 | 0.00 |
| TNDM20250919C00013000 | 13.00 | 0.00 | 0.55 | 0.55 | 25 | 257 | 64.93% | 0.44 | 0.25 | -0.02 | 0.01 | 0.00 |
| TNDM20250919C00014000 | 14.00 | 0.00 | 0.30 | 0.25 | 3 | 263 | 58.09% | 0.20 | 0.20 | -0.01 | 0.01 | 0.00 |
| TNDM20250919C00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 45 | 66.18% | 0.10 | 0.11 | -0.01 | 0.00 | 0.00 |
| TNDM20250919C00016000 | 16.00 | 0.00 | 0.40 | 0.00 | 0 | 9 | 89.46% | 0.10 | 0.08 | -0.01 | 0.00 | 0.00 |
| TNDM20250919C00017000 | 17.00 | 0.00 | 0.90 | 0.00 | 0 | 3 | 164.72% | 0.23 | 0.07 | -0.04 | 0.01 | 0.00 |
| TNDM20250919C00018000 | 18.00 | 0.00 | 0.70 | 0.00 | 0 | 10 | 167.90% | 0.18 | 0.06 | -0.04 | 0.01 | 0.00 |
| TNDM20250919C00019000 | 19.00 | 0.00 | 1.00 | 0.00 | 0 | 25 | 206.09% | 0.21 | 0.06 | -0.05 | 0.01 | 0.00 |
| TNDM20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 80 | 114.05% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| TNDM20250919C00021000 | 21.00 | 0.00 | 1.00 | 0.00 | 0 | 50 | 235.29% | 0.19 | 0.05 | -0.06 | 0.01 | 0.00 |
| TNDM20250919C00022000 | 22.00 | 0.00 | 1.00 | 0.00 | 0 | 11 | 248.34% | 0.19 | 0.04 | -0.06 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TNDM20250919P00003000 | 3.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 676.20% | -0.04 | 0.01 | -0.05 | 0.00 | -0.00 |
| TNDM20250919P00004000 | 4.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 545.96% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| TNDM20250919P00005000 | 5.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 450.66% | -0.07 | 0.01 | -0.05 | 0.00 | -0.00 |
| TNDM20250919P00006000 | 6.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 375.24% | -0.08 | 0.02 | -0.05 | 0.00 | -0.00 |
| TNDM20250919P00007000 | 7.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 312.43% | -0.10 | 0.02 | -0.05 | 0.00 | -0.00 |
| TNDM20250919P00008000 | 8.00 | 0.00 | 0.10 | 0.00 | 0 | 4 | 137.45% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| TNDM20250919P00009000 | 9.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 132.49% | -0.08 | 0.04 | -0.02 | 0.00 | -0.00 |
| TNDM20250919P00010000 | 10.00 | 0.00 | 0.10 | 0.00 | 0 | 127 | 78.88% | -0.06 | 0.06 | -0.01 | 0.00 | -0.00 |
| TNDM20250919P00011000 | 11.00 | 0.00 | 0.20 | 0.15 | 5 | 86 | 72.88% | -0.15 | 0.13 | -0.02 | 0.01 | -0.00 |
| TNDM20250919P00012000 | 12.00 | 0.00 | 0.50 | 0.45 | 15 | 134 | 72.02% | -0.34 | 0.21 | -0.02 | 0.01 | -0.00 |
| TNDM20250919P00013000 | 13.00 | 0.00 | 2.50 | 0.00 | 0 | 187 | 22.99% | -0.81 | 0.72 | -0.01 | 0.01 | -0.00 |
| TNDM20250919P00014000 | 14.00 | 1.50 | 2.45 | 0.00 | 0 | 84 | 69.35% | -0.77 | 0.20 | -0.02 | 0.01 | -0.00 |
| TNDM20250919P00015000 | 15.00 | 2.25 | 3.20 | 0.00 | 0 | 17 | 95.63% | -0.81 | 0.13 | -0.02 | 0.01 | -0.00 |
| TNDM20250919P00016000 | 16.00 | 3.10 | 4.80 | 0.00 | 0 | 1 | 164.14% | -0.72 | 0.09 | -0.05 | 0.01 | -0.00 |
| TNDM20250919P00017000 | 17.00 | 4.30 | 5.80 | 0.00 | 0 | 2 | 184.98% | -0.74 | 0.07 | -0.05 | 0.01 | -0.00 |
| TNDM20250919P00018000 | 18.00 | 5.10 | 6.80 | 0.00 | 0 | 0 | 203.71% | -0.76 | 0.06 | -0.06 | 0.01 | -0.00 |
| TNDM20250919P00019000 | 19.00 | 6.10 | 7.40 | 0.00 | 0 | 0 | 191.86% | -0.82 | 0.06 | -0.04 | 0.01 | -0.00 |
| TNDM20250919P00020000 | 20.00 | 7.10 | 8.40 | 0.00 | 0 | 0 | 198.32% | -0.85 | 0.05 | -0.04 | 0.01 | -0.00 |
| TNDM20250919P00021000 | 21.00 | 8.10 | 9.40 | 0.00 | 0 | 0 | 211.80% | -0.85 | 0.05 | -0.04 | 0.01 | -0.00 |
| TNDM20250919P00022000 | 22.00 | 9.30 | 11.20 | 0.00 | 0 | 0 | 291.61% | -0.76 | 0.04 | -0.08 | 0.01 | -0.01 |
