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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSN20250919P00032500 | 32.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 115.95% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TSN20250919P00035000 | 35.00 | 0.00 | 1.50 | 0.00 | 0 | 2 | 101.55% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TSN20250919P00037500 | 37.50 | 0.00 | 0.75 | 0.00 | 0 | 22 | 88.05% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TSN20250919P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 45 | 75.31% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TSN20250919P00042500 | 42.50 | 0.00 | 0.05 | 0.00 | 0 | 56 | 81.34% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| TSN20250919P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 70 | 51.62% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| TSN20250919P00047500 | 47.50 | 0.00 | 0.30 | 0.00 | 0 | 1,133 | 45.03% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| TSN20250919P00050000 | 50.00 | 0.00 | 0.10 | 0.02 | 2 | 457 | 33.15% | -0.04 | 0.02 | -0.01 | 0.01 | -0.00 |
| TSN20250919P00052500 | 52.50 | 0.05 | 0.15 | 0.10 | 10 | 666 | 24.85% | -0.08 | 0.05 | -0.01 | 0.02 | -0.00 |
| TSN20250919P00055000 | 55.00 | 0.35 | 0.40 | 0.38 | 128 | 1,690 | 21.05% | -0.30 | 0.15 | -0.03 | 0.04 | -0.01 |
| TSN20250919P00057500 | 57.50 | 1.55 | 1.65 | 1.97 | 1,012 | 4,810 | 19.95% | -0.73 | 0.16 | -0.03 | 0.04 | -0.01 |
| TSN20250919P00060000 | 60.00 | 3.70 | 3.90 | 3.90 | 28 | 467 | 25.60% | -0.92 | 0.07 | -0.02 | 0.02 | -0.01 |
| TSN20250919P00062500 | 62.50 | 4.40 | 6.50 | 0.00 | 0 | 15 | 36.55% | -0.94 | 0.04 | -0.02 | 0.01 | -0.01 |
| TSN20250919P00065000 | 65.00 | 6.90 | 10.90 | 0.00 | 0 | 4 | 75.32% | -0.82 | 0.03 | -0.08 | 0.03 | -0.01 |
| TSN20250919P00067500 | 67.50 | 9.40 | 13.40 | 0.00 | 0 | 0 | 104.39% | -0.79 | 0.03 | -0.12 | 0.03 | -0.02 |
| TSN20250919P00070000 | 70.00 | 11.90 | 15.90 | 0.00 | 0 | 0 | 116.36% | -0.80 | 0.02 | -0.13 | 0.03 | -0.02 |
| TSN20250919P00072500 | 72.50 | 14.60 | 18.10 | 0.00 | 0 | 1 | 63.53% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| TSN20250919P00075000 | 75.00 | 16.90 | 21.00 | 0.00 | 0 | 0 | 154.68% | -0.79 | 0.02 | -0.17 | 0.03 | -0.02 |
| TSN20250919P00080000 | 80.00 | 21.90 | 26.00 | 0.00 | 0 | 0 | 116.99% | -0.93 | 0.01 | -0.06 | 0.02 | -0.02 |
| TSN20250919P00085000 | 85.00 | 26.90 | 31.00 | 0.00 | 0 | 0 | 95.83% | -0.99 | 0.00 | -0.01 | 0.00 | -0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSN20250919C00032500 | 32.50 | 21.70 | 25.70 | 0.00 | 0 | 0 | 272.81% | 0.90 | 0.01 | -0.18 | 0.02 | 0.01 |
| TSN20250919C00035000 | 35.00 | 19.10 | 23.20 | 0.00 | 0 | 0 | 166.75% | 0.95 | 0.01 | -0.07 | 0.01 | 0.01 |
| TSN20250919C00037500 | 37.50 | 16.90 | 20.70 | 0.00 | 0 | 0 | 117.54% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| TSN20250919C00040000 | 40.00 | 14.30 | 18.20 | 0.00 | 0 | 1 | 139.59% | 0.92 | 0.01 | -0.08 | 0.02 | 0.01 |
| TSN20250919C00042500 | 42.50 | 11.70 | 15.70 | 0.00 | 0 | 0 | 85.11% | 0.96 | 0.01 | -0.03 | 0.01 | 0.02 |
| TSN20250919C00045000 | 45.00 | 9.20 | 13.20 | 0.00 | 0 | 1 | 57.81% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| TSN20250919C00047500 | 47.50 | 7.70 | 8.90 | 0.00 | 0 | 2 | 55.51% | 0.94 | 0.02 | -0.02 | 0.01 | 0.02 |
| TSN20250919C00050000 | 50.00 | 5.20 | 8.30 | 0.00 | 0 | 1 | 41.32% | 0.93 | 0.03 | -0.02 | 0.02 | 0.02 |
| TSN20250919C00052500 | 52.50 | 3.80 | 4.00 | 3.80 | 17 | 35 | 20.34% | 0.96 | 0.04 | -0.01 | 0.01 | 0.02 |
| TSN20250919C00055000 | 55.00 | 1.60 | 1.75 | 1.47 | 84 | 543 | 20.75% | 0.70 | 0.15 | -0.03 | 0.04 | 0.01 |
| TSN20250919C00057500 | 57.50 | 0.30 | 0.40 | 0.32 | 64 | 1,818 | 18.60% | 0.27 | 0.16 | -0.02 | 0.04 | 0.01 |
| TSN20250919C00060000 | 60.00 | 0.00 | 0.10 | 0.05 | 11 | 1,949 | 20.62% | 0.05 | 0.05 | -0.01 | 0.01 | 0.00 |
| TSN20250919C00062500 | 62.50 | 0.00 | 0.05 | 0.00 | 0 | 432 | 27.01% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| TSN20250919C00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 2,058 | 35.15% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| TSN20250919C00067500 | 67.50 | 0.00 | 0.05 | 0.00 | 0 | 73 | 42.72% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| TSN20250919C00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 785 | 49.82% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| TSN20250919C00072500 | 72.50 | 0.00 | 1.35 | 0.00 | 0 | 26 | 95.71% | 0.10 | 0.02 | -0.07 | 0.02 | 0.00 |
| TSN20250919C00075000 | 75.00 | 0.00 | 1.20 | 0.00 | 0 | 38 | 68.99% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| TSN20250919C00080000 | 80.00 | 0.00 | 1.95 | 0.00 | 0 | 16 | 115.11% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| TSN20250919C00085000 | 85.00 | 0.00 | 0.05 | 0.00 | 0 | 121 | 85.73% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
