Scadenza
Puts
per la data del mercato September 05, 2025
Calls
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRGP20250919P00115000 | 115.00 | 0.00 | 1.35 | 0.00 | 0 | 13 | 98.19% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| TRGP20250919P00120000 | 120.00 | 0.00 | 1.15 | 0.00 | 0 | 12 | 87.83% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| TRGP20250919P00125000 | 125.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 77.74% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| TRGP20250919P00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 266 | 67.03% | -0.04 | 0.00 | -0.06 | 0.03 | -0.00 |
| TRGP20250919P00135000 | 135.00 | 0.00 | 1.15 | 0.00 | 0 | 52 | 58.35% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| TRGP20250919P00140000 | 140.00 | 0.05 | 1.15 | 0.00 | 0 | 287 | 49.60% | -0.06 | 0.01 | -0.06 | 0.04 | -0.00 |
| TRGP20250919P00145000 | 145.00 | 0.05 | 0.40 | 0.00 | 0 | 200 | 38.25% | -0.06 | 0.01 | -0.05 | 0.04 | -0.00 |
| TRGP20250919P00150000 | 150.00 | 0.55 | 0.85 | 0.90 | 250 | 67 | 35.78% | -0.12 | 0.02 | -0.08 | 0.07 | -0.01 |
| TRGP20250919P00155000 | 155.00 | 1.05 | 1.70 | 0.00 | 0 | 1,278 | 33.66% | -0.23 | 0.03 | -0.12 | 0.10 | -0.01 |
| TRGP20250919P00160000 | 160.00 | 2.55 | 2.95 | 3.30 | 15 | 187 | 31.60% | -0.40 | 0.04 | -0.14 | 0.12 | -0.02 |
| TRGP20250919P00165000 | 165.00 | 4.40 | 5.40 | 0.00 | 0 | 56 | 27.93% | -0.61 | 0.04 | -0.13 | 0.12 | -0.03 |
| TRGP20250919P00170000 | 170.00 | 7.90 | 9.10 | 0.00 | 0 | 137 | 26.67% | -0.82 | 0.04 | -0.09 | 0.08 | -0.03 |
| TRGP20250919P00175000 | 175.00 | 12.00 | 13.60 | 0.00 | 0 | 62 | 34.78% | -0.87 | 0.02 | -0.09 | 0.07 | -0.03 |
| TRGP20250919P00180000 | 180.00 | 17.00 | 18.40 | 0.00 | 0 | 26 | 39.38% | -0.92 | 0.02 | -0.08 | 0.05 | -0.03 |
| TRGP20250919P00185000 | 185.00 | 21.50 | 24.10 | 0.00 | 0 | 0 | 57.86% | -0.87 | 0.01 | -0.15 | 0.07 | -0.04 |
| TRGP20250919P00190000 | 190.00 | 26.30 | 29.40 | 0.00 | 0 | 0 | 71.80% | -0.86 | 0.01 | -0.19 | 0.07 | -0.04 |
| TRGP20250919P00195000 | 195.00 | 31.30 | 34.40 | 0.00 | 0 | 9 | 81.07% | -0.86 | 0.01 | -0.21 | 0.07 | -0.04 |
| TRGP20250919P00200000 | 200.00 | 36.70 | 39.40 | 0.00 | 0 | 6 | 53.77% | -0.99 | 0.00 | -0.04 | 0.01 | -0.01 |
| TRGP20250919P00210000 | 210.00 | 46.10 | 49.10 | 0.00 | 0 | 0 | 102.45% | -0.89 | 0.01 | -0.23 | 0.06 | -0.04 |
| TRGP20250919P00220000 | 220.00 | 56.10 | 59.30 | 0.00 | 0 | 0 | 73.48% | -0.99 | 0.00 | -0.04 | 0.00 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRGP20250919C00115000 | 115.00 | 45.80 | 49.10 | 0.00 | 0 | 0 | 79.25% | 0.99 | 0.00 | -0.02 | 0.01 | 0.04 |
| TRGP20250919C00120000 | 120.00 | 40.80 | 44.70 | 0.00 | 0 | 0 | 74.23% | 0.99 | 0.00 | -0.03 | 0.01 | 0.05 |
| TRGP20250919C00125000 | 125.00 | 36.00 | 39.60 | 0.00 | 0 | 1 | 96.81% | 0.93 | 0.00 | -0.14 | 0.04 | 0.04 |
| TRGP20250919C00130000 | 130.00 | 31.00 | 34.20 | 0.00 | 0 | 40 | 55.62% | 0.98 | 0.00 | -0.02 | 0.01 | 0.05 |
| TRGP20250919C00135000 | 135.00 | 25.90 | 29.20 | 0.00 | 0 | 63 | 75.62% | 0.91 | 0.01 | -0.14 | 0.05 | 0.05 |
| TRGP20250919C00140000 | 140.00 | 21.10 | 24.30 | 0.00 | 0 | 4 | 65.85% | 0.89 | 0.01 | -0.14 | 0.06 | 0.05 |
| TRGP20250919C00145000 | 145.00 | 16.10 | 19.20 | 0.00 | 0 | 26 | 34.24% | 0.96 | 0.01 | -0.03 | 0.03 | 0.05 |
| TRGP20250919C00150000 | 150.00 | 12.70 | 14.20 | 10.10 | 7 | 22 | 37.81% | 0.87 | 0.02 | -0.09 | 0.07 | 0.05 |
| TRGP20250919C00155000 | 155.00 | 8.00 | 9.80 | 0.00 | 0 | 41 | 36.27% | 0.76 | 0.03 | -0.13 | 0.10 | 0.04 |
| TRGP20250919C00160000 | 160.00 | 4.70 | 6.00 | 0.00 | 0 | 49 | 31.89% | 0.61 | 0.04 | -0.14 | 0.12 | 0.04 |
| TRGP20250919C00165000 | 165.00 | 2.15 | 3.10 | 2.60 | 2 | 216 | 30.06% | 0.41 | 0.04 | -0.13 | 0.12 | 0.02 |
| TRGP20250919C00170000 | 170.00 | 0.60 | 1.55 | 1.09 | 42 | 1,321 | 27.83% | 0.21 | 0.03 | -0.09 | 0.09 | 0.01 |
| TRGP20250919C00175000 | 175.00 | 0.10 | 0.65 | 0.35 | 28 | 606 | 28.07% | 0.09 | 0.02 | -0.05 | 0.05 | 0.01 |
| TRGP20250919C00180000 | 180.00 | 0.00 | 0.55 | 0.13 | 2 | 3,376 | 28.60% | 0.04 | 0.01 | -0.02 | 0.03 | 0.00 |
| TRGP20250919C00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 676 | 42.75% | 0.07 | 0.01 | -0.06 | 0.04 | 0.00 |
| TRGP20250919C00190000 | 190.00 | 0.00 | 1.15 | 0.00 | 0 | 317 | 49.39% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| TRGP20250919C00195000 | 195.00 | 0.00 | 1.35 | 0.00 | 0 | 43 | 55.68% | 0.05 | 0.01 | -0.07 | 0.04 | 0.00 |
| TRGP20250919C00200000 | 200.00 | 0.00 | 1.95 | 0.00 | 0 | 40 | 61.67% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| TRGP20250919C00210000 | 210.00 | 0.00 | 1.35 | 0.00 | 0 | 53 | 81.69% | 0.07 | 0.00 | -0.11 | 0.04 | 0.00 |
| TRGP20250919C00220000 | 220.00 | 0.00 | 0.05 | 0.00 | 0 | 34 | 58.15% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
