Scadenza
Puts
per la data del mercato September 11, 2025
Calls
per la data del mercato September 11, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TOTL20250919P00035000 | 35.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 132.16% | -0.20 | 0.03 | -0.14 | 0.02 | -0.00 |
| TOTL20250919P00036000 | 36.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 116.87% | -0.22 | 0.04 | -0.13 | 0.02 | -0.00 |
| TOTL20250919P00037000 | 37.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 101.45% | -0.24 | 0.05 | -0.12 | 0.02 | -0.00 |
| TOTL20250919P00038000 | 38.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 85.74% | -0.28 | 0.06 | -0.11 | 0.02 | -0.00 |
| TOTL20250919P00039000 | 39.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 69.41% | -0.33 | 0.09 | -0.10 | 0.02 | -0.00 |
| TOTL20250919P00040000 | 40.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 51.81% | -0.40 | 0.12 | -0.08 | 0.02 | -0.00 |
| TOTL20250919P00041000 | 41.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 42.42% | -0.54 | 0.15 | -0.06 | 0.02 | -0.01 |
| TOTL20250919P00042000 | 42.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 36.72% | -0.72 | 0.15 | -0.05 | 0.02 | -0.01 |
| TOTL20250919P00043000 | 43.00 | 0.15 | 4.50 | 0.00 | 0 | 0 | 128.44% | -0.58 | 0.05 | -0.19 | 0.02 | -0.01 |
| TOTL20250919P00044000 | 44.00 | 1.15 | 5.50 | 0.00 | 0 | 0 | 142.62% | -0.60 | 0.04 | -0.21 | 0.02 | -0.01 |
| TOTL20250919P00045000 | 45.00 | 2.15 | 6.50 | 0.00 | 0 | 0 | 155.75% | -0.62 | 0.04 | -0.23 | 0.02 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TOTL20250919C00035000 | 35.00 | 3.50 | 7.90 | 0.00 | 0 | 0 | 204.22% | 0.74 | 0.03 | -0.26 | 0.02 | 0.00 |
| TOTL20250919C00036000 | 36.00 | 2.65 | 6.90 | 0.00 | 0 | 0 | 58.58% | 0.93 | 0.04 | -0.03 | 0.01 | 0.00 |
| TOTL20250919C00037000 | 37.00 | 1.65 | 5.90 | 0.00 | 0 | 0 | 48.29% | 0.92 | 0.06 | -0.03 | 0.01 | 0.00 |
| TOTL20250919C00038000 | 38.00 | 0.60 | 4.90 | 0.00 | 0 | 0 | 35.19% | 0.92 | 0.09 | -0.02 | 0.01 | 0.00 |
| TOTL20250919C00039000 | 39.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 38.34% | 0.78 | 0.13 | -0.05 | 0.02 | 0.00 |
| TOTL20250919C00040000 | 40.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 46.36% | 0.60 | 0.14 | -0.07 | 0.02 | 0.00 |
| TOTL20250919C00041000 | 41.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 47.68% | 0.46 | 0.14 | -0.07 | 0.02 | 0.00 |
| TOTL20250919C00042000 | 42.00 | 0.00 | 0.20 | 0.00 | 0 | 50 | 21.45% | 0.15 | 0.18 | -0.02 | 0.01 | 0.00 |
| TOTL20250919C00043000 | 43.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 77.14% | 0.33 | 0.08 | -0.11 | 0.02 | 0.00 |
| TOTL20250919C00044000 | 44.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 89.82% | 0.30 | 0.06 | -0.12 | 0.02 | 0.00 |
| TOTL20250919C00045000 | 45.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 101.50% | 0.27 | 0.05 | -0.13 | 0.02 | 0.00 |
