TPR - Tapestry, Inc. - Catena di opzioni

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
TPR20250912P00095000	95.00	0.20	0.30	0.25	8	215	49.27%	-0.08	0.02	-0.07	0.02	-0.00
TPR20250912P00096000	96.00	0.00	0.45	0.00	0	25	42.70%	-0.07	0.02	-0.06	0.02	-0.00
TPR20250912P00097000	97.00	0.00	0.50	0.00	0	105	47.50%	-0.12	0.03	-0.10	0.03	-0.00
TPR20250912P00098000	98.00	0.50	0.65	0.55	213	46	45.93%	-0.15	0.03	-0.11	0.03	-0.00
TPR20250912P00099000	99.00	0.00	0.95	0.75	53	7	45.05%	-0.19	0.04	-0.12	0.04	-0.00
TPR20250912P00100000	100.00	0.85	1.05	0.95	51	41	44.48%	-0.23	0.05	-0.14	0.04	-0.00
TPR20250912P00101000	101.00	1.10	1.35	1.35	9	19	44.01%	-0.28	0.05	-0.16	0.05	-0.01
TPR20250912P00102000	102.00	1.45	1.80	1.57	3	19	44.45%	-0.34	0.06	-0.17	0.05	-0.01
TPR20250912P00103000	103.00	1.80	2.15	2.05	1	710	42.88%	-0.39	0.06	-0.18	0.06	-0.01
TPR20250912P00104000	104.00	1.30	3.10	2.27	184	7	43.82%	-0.46	0.06	-0.19	0.06	-0.01
TPR20250912P00105000	105.00	1.75	3.50	2.80	18	12	44.94%	-0.52	0.06	-0.19	0.06	-0.01
TPR20250912P00106000	106.00	3.30	3.80	4.14	1	15	42.36%	-0.58	0.06	-0.18	0.06	-0.01
TPR20250912P00107000	107.00	4.00	4.30	5.01	1	1	44.01%	-0.64	0.06	-0.18	0.05	-0.01
TPR20250912P00108000	108.00	4.70	5.00	4.90	4	1	42.28%	-0.70	0.06	-0.16	0.05	-0.01
TPR20250912P00109000	109.00	5.40	5.90	0.00	0	0	44.50%	-0.74	0.05	-0.15	0.05	-0.01
TPR20250912P00110000	110.00	6.20	7.10	0.00	0	0	44.91%	-0.78	0.05	-0.14	0.04	-0.01
TPR20250912P00111000	111.00	7.00	7.70	0.00	0	0	42.92%	-0.84	0.04	-0.11	0.04	-0.01
TPR20250912P00112000	112.00	7.90	8.40	0.00	0	6	45.53%	-0.86	0.03	-0.11	0.03	-0.01
TPR20250912P00113000	113.00	8.80	10.90	0.00	0	3	65.68%	-0.79	0.03	-0.20	0.04	-0.01
TPR20250912P00114000	114.00	9.80	11.80	0.00	0	0	72.48%	-0.79	0.03	-0.22	0.04	-0.01

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
TPR20250912C00095000	95.00	9.30	9.80	0.00	0	1	48.34%	0.93	0.02	-0.06	0.02	0.02
TPR20250912C00096000	96.00	8.40	8.90	0.00	0	1	52.29%	0.88	0.03	-0.10	0.03	0.02
TPR20250912C00097000	97.00	7.40	7.90	7.80	1	2	47.65%	0.88	0.03	-0.10	0.03	0.02
TPR20250912C00098000	98.00	6.70	7.00	6.80	3	6	46.03%	0.85	0.03	-0.11	0.03	0.02
TPR20250912C00099000	99.00	5.80	6.10	6.20	1	13	45.11%	0.81	0.04	-0.12	0.04	0.02
TPR20250912C00100000	100.00	5.00	5.30	5.10	1	15	45.65%	0.77	0.05	-0.15	0.04	0.01
TPR20250912C00101000	101.00	4.30	4.60	4.70	364	22	45.06%	0.72	0.05	-0.16	0.05	0.01
TPR20250912C00102000	102.00	3.60	3.90	0.00	0	649	43.51%	0.67	0.06	-0.17	0.05	0.01
TPR20250912C00103000	103.00	3.10	3.30	3.10	4	1,091	43.78%	0.61	0.06	-0.18	0.06	0.01
TPR20250912C00104000	104.00	2.45	2.75	2.60	14	363	42.94%	0.55	0.06	-0.18	0.06	0.01
TPR20250912C00105000	105.00	2.05	2.25	2.24	197	129	42.76%	0.48	0.06	-0.18	0.06	0.01
TPR20250912C00106000	106.00	1.60	1.85	1.45	4	138	43.22%	0.42	0.06	-0.18	0.06	0.01
TPR20250912C00107000	107.00	1.25	1.45	0.00	0	816	42.14%	0.36	0.06	-0.17	0.05	0.01
TPR20250912C00108000	108.00	0.95	1.15	1.10	1	13	41.76%	0.30	0.06	-0.15	0.05	0.01
TPR20250912C00109000	109.00	0.70	0.90	0.00	0	9	42.32%	0.25	0.05	-0.14	0.05	0.00
TPR20250912C00110000	110.00	0.50	0.70	0.65	10	1,022	42.47%	0.20	0.05	-0.12	0.04	0.00
TPR20250912C00111000	111.00	0.00	0.55	0.48	2	6	42.22%	0.16	0.04	-0.11	0.04	0.00
TPR20250912C00112000	112.00	0.00	1.15	0.00	0	2	47.75%	0.16	0.03	-0.12	0.04	0.00
TPR20250912C00113000	113.00	0.00	0.35	0.27	1	63	42.39%	0.10	0.03	-0.07	0.03	0.00
TPR20250912C00114000	114.00	0.00	0.25	0.00	0	14	42.47%	0.08	0.02	-0.06	0.02	0.00