Scadenza
Calls
per la data del mercato June 04, 2026
Puts
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TOLZ20260618C00048000 | 48.00 | 10.80 | 14.00 | 0.00 | 0 | 0 | 136.32% | 0.84 | 0.02 | -0.14 | 0.03 | 0.01 |
| TOLZ20260618C00049000 | 49.00 | 9.80 | 13.00 | 0.00 | 0 | 0 | 128.25% | 0.83 | 0.02 | -0.14 | 0.03 | 0.01 |
| TOLZ20260618C00050000 | 50.00 | 8.80 | 12.00 | 0.00 | 0 | 0 | 120.25% | 0.82 | 0.02 | -0.13 | 0.03 | 0.01 |
| TOLZ20260618C00051000 | 51.00 | 7.80 | 11.00 | 0.00 | 0 | 0 | 112.30% | 0.81 | 0.02 | -0.13 | 0.03 | 0.01 |
| TOLZ20260618C00052000 | 52.00 | 6.70 | 10.00 | 0.00 | 0 | 0 | 104.38% | 0.80 | 0.02 | -0.12 | 0.03 | 0.01 |
| TOLZ20260618C00053000 | 53.00 | 5.70 | 9.00 | 0.00 | 0 | 0 | 96.47% | 0.78 | 0.03 | -0.12 | 0.03 | 0.01 |
| TOLZ20260618C00054000 | 54.00 | 4.70 | 8.00 | 0.00 | 0 | 0 | 88.53% | 0.77 | 0.03 | -0.12 | 0.04 | 0.01 |
| TOLZ20260618C00055000 | 55.00 | 3.70 | 7.10 | 0.00 | 0 | 0 | 83.21% | 0.75 | 0.03 | -0.11 | 0.04 | 0.01 |
| TOLZ20260618C00056000 | 56.00 | 2.80 | 6.10 | 0.00 | 0 | 0 | 75.02% | 0.72 | 0.04 | -0.11 | 0.04 | 0.01 |
| TOLZ20260618C00057000 | 57.00 | 1.85 | 5.10 | 0.00 | 0 | 0 | 66.67% | 0.70 | 0.04 | -0.10 | 0.04 | 0.01 |
| TOLZ20260618C00058000 | 58.00 | 0.95 | 4.20 | 0.00 | 0 | 0 | 60.40% | 0.66 | 0.05 | -0.10 | 0.04 | 0.01 |
| TOLZ20260618C00059000 | 59.00 | 0.05 | 3.30 | 0.00 | 0 | 0 | 14.38% | 0.84 | 0.18 | -0.02 | 0.03 | 0.01 |
| TOLZ20260618C00060000 | 60.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 19.50% | 0.59 | 0.17 | -0.03 | 0.05 | 0.01 |
| TOLZ20260618C00061000 | 61.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 25.24% | 0.44 | 0.13 | -0.04 | 0.05 | 0.01 |
| TOLZ20260618C00062000 | 62.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 31.80% | 0.36 | 0.10 | -0.05 | 0.04 | 0.01 |
| TOLZ20260618C00063000 | 63.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 37.73% | 0.30 | 0.08 | -0.06 | 0.04 | 0.01 |
| TOLZ20260618C00064000 | 64.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 44.16% | 0.27 | 0.06 | -0.06 | 0.04 | 0.01 |
| TOLZ20260618C00065000 | 65.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 50.14% | 0.25 | 0.05 | -0.07 | 0.04 | 0.00 |
| TOLZ20260618C00066000 | 66.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 55.07% | 0.23 | 0.05 | -0.07 | 0.04 | 0.00 |
| TOLZ20260618C00067000 | 67.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 60.39% | 0.21 | 0.04 | -0.07 | 0.03 | 0.00 |
| TOLZ20260618C00068000 | 68.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 65.47% | 0.20 | 0.04 | -0.08 | 0.03 | 0.00 |
| TOLZ20260618C00069000 | 69.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 70.35% | 0.19 | 0.03 | -0.08 | 0.03 | 0.00 |
| TOLZ20260618C00070000 | 70.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 75.05% | 0.18 | 0.03 | -0.08 | 0.03 | 0.00 |
| TOLZ20260618C00071000 | 71.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 79.58% | 0.17 | 0.03 | -0.09 | 0.03 | 0.00 |
| TOLZ20260618C00072000 | 72.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 83.97% | 0.17 | 0.02 | -0.09 | 0.03 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TOLZ20260618P00048000 | 48.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 108.23% | -0.12 | 0.02 | -0.09 | 0.02 | -0.00 |
| TOLZ20260618P00049000 | 49.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 101.22% | -0.12 | 0.02 | -0.09 | 0.02 | -0.00 |
| TOLZ20260618P00050000 | 50.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 94.26% | -0.13 | 0.02 | -0.08 | 0.03 | -0.00 |
| TOLZ20260618P00051000 | 51.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 87.35% | -0.14 | 0.02 | -0.08 | 0.03 | -0.00 |
| TOLZ20260618P00052000 | 52.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 80.46% | -0.15 | 0.02 | -0.08 | 0.03 | -0.00 |
| TOLZ20260618P00053000 | 53.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 73.58% | -0.16 | 0.03 | -0.08 | 0.03 | -0.00 |
| TOLZ20260618P00054000 | 54.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 67.49% | -0.18 | 0.03 | -0.07 | 0.03 | -0.00 |
| TOLZ20260618P00055000 | 55.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 60.49% | -0.20 | 0.04 | -0.07 | 0.03 | -0.00 |
| TOLZ20260618P00056000 | 56.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 54.12% | -0.22 | 0.05 | -0.07 | 0.04 | -0.01 |
| TOLZ20260618P00057000 | 57.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 46.16% | -0.24 | 0.06 | -0.06 | 0.04 | -0.01 |
| TOLZ20260618P00058000 | 58.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 39.91% | -0.28 | 0.07 | -0.06 | 0.04 | -0.01 |
| TOLZ20260618P00059000 | 59.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 32.47% | -0.34 | 0.09 | -0.05 | 0.04 | -0.01 |
| TOLZ20260618P00060000 | 60.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 26.81% | -0.43 | 0.12 | -0.04 | 0.05 | -0.01 |
| TOLZ20260618P00061000 | 61.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 19.47% | -0.58 | 0.17 | -0.03 | 0.05 | -0.01 |
| TOLZ20260618P00062000 | 62.00 | 0.15 | 3.30 | 0.00 | 0 | 0 | 17.37% | -0.76 | 0.15 | -0.02 | 0.04 | -0.02 |
| TOLZ20260618P00063000 | 63.00 | 1.10 | 4.30 | 0.00 | 0 | 0 | 18.92% | -0.86 | 0.10 | -0.02 | 0.03 | -0.02 |
| TOLZ20260618P00064000 | 64.00 | 2.10 | 5.40 | 0.00 | 0 | 0 | 25.82% | -0.86 | 0.07 | -0.02 | 0.03 | -0.02 |
| TOLZ20260618P00065000 | 65.00 | 3.10 | 6.40 | 0.00 | 0 | 0 | 30.58% | -0.88 | 0.05 | -0.02 | 0.02 | -0.02 |
| TOLZ20260618P00066000 | 66.00 | 4.10 | 7.40 | 0.00 | 0 | 0 | 35.10% | -0.89 | 0.04 | -0.03 | 0.02 | -0.02 |
| TOLZ20260618P00067000 | 67.00 | 5.10 | 8.40 | 0.00 | 0 | 0 | 39.43% | -0.90 | 0.04 | -0.03 | 0.02 | -0.02 |
| TOLZ20260618P00068000 | 68.00 | 6.10 | 9.40 | 0.00 | 0 | 0 | 43.60% | -0.90 | 0.03 | -0.03 | 0.02 | -0.02 |
| TOLZ20260618P00069000 | 69.00 | 7.10 | 10.40 | 0.00 | 0 | 0 | 47.63% | -0.91 | 0.03 | -0.03 | 0.02 | -0.02 |
| TOLZ20260618P00070000 | 70.00 | 8.10 | 11.40 | 0.00 | 0 | 0 | 51.54% | -0.91 | 0.02 | -0.03 | 0.02 | -0.02 |
| TOLZ20260618P00071000 | 71.00 | 9.10 | 12.40 | 0.00 | 0 | 0 | 55.34% | -0.92 | 0.02 | -0.03 | 0.02 | -0.03 |
| TOLZ20260618P00072000 | 72.00 | 10.10 | 13.40 | 0.00 | 0 | 0 | 59.04% | -0.92 | 0.02 | -0.03 | 0.02 | -0.03 |
