Scadenza
Puts
per la data del mercato June 04, 2026
Calls
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TOL20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 313.91% | -0.02 | 0.00 | -0.17 | 0.02 | -0.00 |
| TOL20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 293.06% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| TOL20260618P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 11 | 157.19% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20260618P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 23 | 143.08% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20260618P00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 114 | 130.01% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20260618P00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 20 | 117.81% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20260618P00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 31 | 106.38% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20260618P00085000 | 85.00 | 0.00 | 0.05 | 0.00 | 0 | 268 | 95.59% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20260618P00090000 | 90.00 | 0.00 | 0.05 | 0.00 | 0 | 77 | 85.38% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20260618P00095000 | 95.00 | 0.00 | 0.05 | 0.00 | 0 | 87 | 75.67% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20260618P00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 1,338 | 66.39% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20260618P00105000 | 105.00 | 0.00 | 0.15 | 0.00 | 0 | 235 | 65.84% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| TOL20260618P00110000 | 110.00 | 0.00 | 0.25 | 0.05 | 88 | 570 | 60.67% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| TOL20260618P00115000 | 115.00 | 0.00 | 0.40 | 0.13 | 2 | 344 | 50.78% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| TOL20260618P00120000 | 120.00 | 0.10 | 0.45 | 0.29 | 5 | 263 | 47.70% | -0.05 | 0.01 | -0.05 | 0.03 | -0.00 |
| TOL20260618P00125000 | 125.00 | 0.40 | 0.70 | 0.50 | 2 | 263 | 46.03% | -0.11 | 0.01 | -0.08 | 0.05 | -0.01 |
| TOL20260618P00130000 | 130.00 | 0.90 | 1.10 | 1.15 | 20 | 979 | 39.36% | -0.17 | 0.02 | -0.10 | 0.07 | -0.01 |
| TOL20260618P00135000 | 135.00 | 2.05 | 2.25 | 2.05 | 1 | 190 | 39.44% | -0.32 | 0.03 | -0.14 | 0.10 | -0.02 |
| TOL20260618P00140000 | 140.00 | 4.00 | 4.40 | 4.10 | 2 | 455 | 38.59% | -0.51 | 0.04 | -0.15 | 0.11 | -0.03 |
| TOL20260618P00145000 | 145.00 | 6.90 | 8.50 | 8.00 | 1 | 189 | 40.34% | -0.67 | 0.03 | -0.14 | 0.10 | -0.03 |
| TOL20260618P00150000 | 150.00 | 10.70 | 12.60 | 0.00 | 0 | 234 | 40.22% | -0.81 | 0.02 | -0.11 | 0.07 | -0.04 |
| TOL20260618P00155000 | 155.00 | 14.90 | 16.80 | 0.00 | 0 | 230 | 46.11% | -0.87 | 0.02 | -0.09 | 0.06 | -0.04 |
| TOL20260618P00160000 | 160.00 | 19.80 | 22.40 | 0.00 | 0 | 100 | 50.17% | -0.91 | 0.01 | -0.08 | 0.04 | -0.03 |
| TOL20260618P00165000 | 165.00 | 24.70 | 27.20 | 27.20 | 5 | 87 | 57.07% | -0.93 | 0.01 | -0.07 | 0.04 | -0.03 |
| TOL20260618P00170000 | 170.00 | 29.60 | 32.20 | 32.17 | 5 | 15 | 63.20% | -0.94 | 0.01 | -0.07 | 0.03 | -0.03 |
| TOL20260618P00175000 | 175.00 | 34.60 | 37.20 | 0.00 | 0 | 0 | 73.46% | -0.93 | 0.01 | -0.09 | 0.03 | -0.04 |
| TOL20260618P00180000 | 180.00 | 39.40 | 42.20 | 0.00 | 0 | 0 | 80.45% | -0.94 | 0.01 | -0.09 | 0.03 | -0.04 |
| TOL20260618P00185000 | 185.00 | 44.40 | 47.20 | 0.00 | 0 | 0 | 87.12% | -0.94 | 0.00 | -0.09 | 0.03 | -0.04 |
| TOL20260618P00190000 | 190.00 | 49.50 | 52.20 | 0.00 | 0 | 0 | 89.90% | -0.95 | 0.00 | -0.08 | 0.03 | -0.04 |
| TOL20260618P00195000 | 195.00 | 54.60 | 57.20 | 0.00 | 0 | 0 | 95.91% | -0.96 | 0.00 | -0.08 | 0.03 | -0.04 |
| TOL20260618P00200000 | 200.00 | 59.40 | 62.20 | 0.00 | 0 | 0 | 105.61% | -0.95 | 0.00 | -0.10 | 0.03 | -0.04 |
| TOL20260618P00210000 | 210.00 | 69.50 | 72.20 | 0.00 | 0 | 0 | 118.75% | -0.95 | 0.00 | -0.11 | 0.03 | -0.04 |
| TOL20260618P00220000 | 220.00 | 79.60 | 82.20 | 0.00 | 0 | 0 | 123.02% | -0.96 | 0.00 | -0.09 | 0.02 | -0.04 |
| TOL20260618P00230000 | 230.00 | 89.40 | 92.20 | 0.00 | 0 | 0 | 137.31% | -0.96 | 0.00 | -0.11 | 0.02 | -0.04 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TOL20260618C00050000 | 50.00 | 87.90 | 90.80 | 0.00 | 0 | 12 | 326.12% | 0.97 | 0.00 | -0.19 | 0.02 | 0.01 |
| TOL20260618C00055000 | 55.00 | 82.90 | 85.80 | 0.00 | 0 | 2 | 292.70% | 0.97 | 0.00 | -0.17 | 0.02 | 0.01 |
| TOL20260618C00060000 | 60.00 | 77.90 | 80.80 | 0.00 | 0 | 10 | 277.88% | 0.96 | 0.00 | -0.19 | 0.02 | 0.02 |
| TOL20260618C00065000 | 65.00 | 72.90 | 75.80 | 0.00 | 0 | 0 | 254.32% | 0.96 | 0.00 | -0.19 | 0.02 | 0.02 |
| TOL20260618C00070000 | 70.00 | 67.90 | 70.80 | 0.00 | 0 | 0 | 228.29% | 0.96 | 0.00 | -0.18 | 0.02 | 0.02 |
| TOL20260618C00075000 | 75.00 | 62.80 | 65.80 | 0.00 | 0 | 7 | 204.16% | 0.96 | 0.00 | -0.16 | 0.02 | 0.02 |
| TOL20260618C00080000 | 80.00 | 57.80 | 60.70 | 0.00 | 0 | 20 | 185.73% | 0.96 | 0.00 | -0.16 | 0.03 | 0.02 |
| TOL20260618C00085000 | 85.00 | 52.90 | 55.80 | 0.00 | 0 | 2 | 175.37% | 0.95 | 0.00 | -0.18 | 0.03 | 0.02 |
| TOL20260618C00090000 | 90.00 | 47.80 | 50.40 | 0.00 | 0 | 4 | 151.88% | 0.95 | 0.00 | -0.15 | 0.03 | 0.03 |
| TOL20260618C00095000 | 95.00 | 43.60 | 45.50 | 0.00 | 0 | 21 | 97.19% | 0.98 | 0.00 | -0.03 | 0.01 | 0.03 |
| TOL20260618C00100000 | 100.00 | 38.00 | 40.50 | 0.00 | 0 | 18 | 123.97% | 0.93 | 0.00 | -0.15 | 0.04 | 0.03 |
| TOL20260618C00105000 | 105.00 | 33.00 | 35.40 | 0.00 | 0 | 28 | 106.64% | 0.93 | 0.00 | -0.14 | 0.04 | 0.03 |
| TOL20260618C00110000 | 110.00 | 28.00 | 30.70 | 0.00 | 0 | 55 | 99.50% | 0.90 | 0.01 | -0.16 | 0.05 | 0.04 |
| TOL20260618C00115000 | 115.00 | 23.10 | 25.60 | 25.35 | 1 | 171 | 83.17% | 0.89 | 0.01 | -0.14 | 0.05 | 0.04 |
| TOL20260618C00120000 | 120.00 | 18.50 | 20.80 | 0.00 | 0 | 141 | 46.28% | 0.95 | 0.01 | -0.04 | 0.03 | 0.04 |
| TOL20260618C00125000 | 125.00 | 14.60 | 16.10 | 0.00 | 0 | 264 | 51.27% | 0.87 | 0.01 | -0.10 | 0.06 | 0.04 |
| TOL20260618C00130000 | 130.00 | 10.00 | 11.50 | 0.00 | 0 | 380 | 41.43% | 0.81 | 0.02 | -0.11 | 0.07 | 0.04 |
| TOL20260618C00135000 | 135.00 | 5.80 | 8.00 | 0.00 | 0 | 303 | 40.36% | 0.67 | 0.03 | -0.14 | 0.10 | 0.03 |
| TOL20260618C00140000 | 140.00 | 3.70 | 4.40 | 3.90 | 4 | 733 | 38.69% | 0.49 | 0.04 | -0.15 | 0.11 | 0.02 |
| TOL20260618C00145000 | 145.00 | 2.00 | 2.35 | 2.00 | 14 | 576 | 39.91% | 0.32 | 0.03 | -0.14 | 0.10 | 0.02 |
| TOL20260618C00150000 | 150.00 | 0.90 | 1.20 | 0.99 | 28 | 653 | 39.33% | 0.18 | 0.02 | -0.10 | 0.07 | 0.01 |
| TOL20260618C00155000 | 155.00 | 0.30 | 0.55 | 0.45 | 37 | 221 | 38.99% | 0.09 | 0.02 | -0.06 | 0.05 | 0.00 |
| TOL20260618C00160000 | 160.00 | 0.00 | 0.30 | 0.20 | 1 | 466 | 38.48% | 0.04 | 0.01 | -0.03 | 0.02 | 0.00 |
| TOL20260618C00165000 | 165.00 | 0.00 | 0.25 | 0.00 | 0 | 142 | 44.02% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| TOL20260618C00170000 | 170.00 | 0.00 | 0.25 | 0.05 | 1 | 414 | 50.39% | 0.03 | 0.00 | -0.03 | 0.02 | 0.00 |
| TOL20260618C00175000 | 175.00 | 0.00 | 0.20 | 0.00 | 0 | 732 | 54.62% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| TOL20260618C00180000 | 180.00 | 0.00 | 0.75 | 0.00 | 0 | 185 | 55.04% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| TOL20260618C00185000 | 185.00 | 0.00 | 0.10 | 0.00 | 0 | 41 | 55.57% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TOL20260618C00190000 | 190.00 | 0.00 | 0.10 | 0.00 | 0 | 72 | 60.15% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TOL20260618C00195000 | 195.00 | 0.00 | 0.10 | 0.00 | 0 | 55 | 69.66% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| TOL20260618C00200000 | 200.00 | 0.00 | 0.40 | 0.00 | 0 | 52 | 80.71% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| TOL20260618C00210000 | 210.00 | 0.00 | 0.15 | 0.00 | 0 | 26 | 86.77% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| TOL20260618C00220000 | 220.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 95.15% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| TOL20260618C00230000 | 230.00 | 0.00 | 0.20 | 0.00 | 0 | 5 | 106.59% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
