Scadenza
Puts
per la data del mercato September 12, 2025
Calls
per la data del mercato September 12, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TT20250919P00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 112.14% | -0.04 | 0.00 | -0.36 | 0.05 | -0.00 |
| TT20250919P00320000 | 320.00 | 0.00 | 1.90 | 0.00 | 0 | 7 | 98.24% | -0.04 | 0.00 | -0.32 | 0.05 | -0.00 |
| TT20250919P00330000 | 330.00 | 0.00 | 1.90 | 0.00 | 0 | 105 | 87.20% | -0.05 | 0.00 | -0.31 | 0.05 | -0.00 |
| TT20250919P00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 78 | 78.38% | -0.06 | 0.00 | -0.33 | 0.06 | -0.00 |
| TT20250919P00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 89 | 67.39% | -0.06 | 0.00 | -0.32 | 0.07 | -0.00 |
| TT20250919P00360000 | 360.00 | 0.05 | 0.50 | 0.20 | 4 | 76 | 41.27% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| TT20250919P00370000 | 370.00 | 0.00 | 1.60 | 0.00 | 0 | 82 | 42.14% | -0.08 | 0.01 | -0.23 | 0.08 | -0.01 |
| TT20250919P00380000 | 380.00 | 0.00 | 2.00 | 0.65 | 4 | 38 | 32.92% | -0.11 | 0.01 | -0.23 | 0.10 | -0.01 |
| TT20250919P00390000 | 390.00 | 0.10 | 3.80 | 1.32 | 3 | 39 | 23.01% | -0.17 | 0.02 | -0.23 | 0.14 | -0.01 |
| TT20250919P00400000 | 400.00 | 4.20 | 5.40 | 3.65 | 28 | 99 | 24.58% | -0.44 | 0.03 | -0.40 | 0.22 | -0.03 |
| TT20250919P00410000 | 410.00 | 8.90 | 11.70 | 9.65 | 126 | 225 | 24.26% | -0.73 | 0.03 | -0.34 | 0.18 | -0.04 |
| TT20250919P00420000 | 420.00 | 17.70 | 21.30 | 17.80 | 4 | 74 | 24.95% | -0.92 | 0.01 | -0.19 | 0.09 | -0.03 |
| TT20250919P00430000 | 430.00 | 27.30 | 30.40 | 0.00 | 0 | 67 | 33.25% | -0.94 | 0.01 | -0.19 | 0.06 | -0.03 |
| TT20250919P00440000 | 440.00 | 37.60 | 40.30 | 0.00 | 0 | 12 | 54.81% | -0.88 | 0.01 | -0.45 | 0.11 | -0.04 |
| TT20250919P00450000 | 450.00 | 47.50 | 50.50 | 0.00 | 0 | 7 | 51.25% | -0.95 | 0.00 | -0.24 | 0.06 | -0.03 |
| TT20250919P00460000 | 460.00 | 57.60 | 60.80 | 58.50 | 4 | 4 | 71.64% | -0.91 | 0.00 | -0.47 | 0.09 | -0.05 |
| TT20250919P00470000 | 470.00 | 67.50 | 70.40 | 67.88 | 3 | 3 | 77.36% | -0.93 | 0.00 | -0.44 | 0.08 | -0.04 |
| TT20250919P00480000 | 480.00 | 77.30 | 80.10 | 77.91 | 7 | 0 | 87.70% | -0.92 | 0.00 | -0.50 | 0.08 | -0.05 |
| TT20250919P00490000 | 490.00 | 87.50 | 90.50 | 0.00 | 0 | 0 | 89.40% | -0.94 | 0.00 | -0.41 | 0.06 | -0.04 |
| TT20250919P00500000 | 500.00 | 97.40 | 100.60 | 0.00 | 0 | 0 | 74.35% | -0.99 | 0.00 | -0.13 | 0.01 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TT20250919C00310000 | 310.00 | 89.60 | 93.00 | 0.00 | 0 | 0 | 121.72% | 0.95 | 0.00 | -0.48 | 0.06 | 0.05 |
| TT20250919C00320000 | 320.00 | 80.10 | 83.00 | 0.00 | 0 | 1 | 67.74% | 0.99 | 0.00 | -0.03 | 0.01 | 0.06 |
| TT20250919C00330000 | 330.00 | 70.00 | 73.00 | 0.00 | 0 | 0 | 95.90% | 0.94 | 0.00 | -0.43 | 0.07 | 0.06 |
| TT20250919C00340000 | 340.00 | 59.70 | 63.10 | 0.00 | 0 | 45 | 84.13% | 0.93 | 0.00 | -0.41 | 0.07 | 0.06 |
| TT20250919C00350000 | 350.00 | 50.00 | 53.10 | 0.00 | 0 | 49 | 72.47% | 0.92 | 0.00 | -0.39 | 0.08 | 0.06 |
| TT20250919C00360000 | 360.00 | 39.90 | 43.20 | 0.00 | 0 | 85 | 64.05% | 0.90 | 0.00 | -0.43 | 0.10 | 0.06 |
| TT20250919C00370000 | 370.00 | 29.80 | 33.40 | 0.00 | 0 | 94 | 34.99% | 0.96 | 0.00 | -0.11 | 0.05 | 0.07 |
| TT20250919C00380000 | 380.00 | 20.80 | 24.00 | 0.00 | 0 | 69 | 30.66% | 0.91 | 0.01 | -0.19 | 0.09 | 0.07 |
| TT20250919C00390000 | 390.00 | 12.30 | 15.00 | 0.00 | 0 | 67 | 25.73% | 0.80 | 0.02 | -0.28 | 0.16 | 0.06 |
| TT20250919C00400000 | 400.00 | 5.40 | 6.40 | 7.00 | 12 | 64 | 24.13% | 0.56 | 0.03 | -0.39 | 0.22 | 0.04 |
| TT20250919C00410000 | 410.00 | 1.70 | 2.35 | 2.15 | 7 | 82 | 22.90% | 0.27 | 0.03 | -0.31 | 0.19 | 0.02 |
| TT20250919C00420000 | 420.00 | 0.00 | 2.15 | 0.85 | 11 | 132 | 24.86% | 0.11 | 0.01 | -0.17 | 0.10 | 0.01 |
| TT20250919C00430000 | 430.00 | 0.10 | 0.90 | 0.20 | 11 | 212 | 30.36% | 0.06 | 0.01 | -0.13 | 0.07 | 0.00 |
| TT20250919C00440000 | 440.00 | 0.00 | 2.15 | 0.00 | 0 | 494 | 47.55% | 0.09 | 0.01 | -0.30 | 0.09 | 0.01 |
| TT20250919C00450000 | 450.00 | 0.05 | 1.05 | 0.25 | 1 | 190 | 48.58% | 0.05 | 0.00 | -0.19 | 0.06 | 0.00 |
| TT20250919C00460000 | 460.00 | 0.00 | 1.30 | 0.00 | 0 | 328 | 57.79% | 0.05 | 0.00 | -0.22 | 0.06 | 0.00 |
| TT20250919C00470000 | 470.00 | 0.00 | 1.00 | 0.00 | 0 | 268 | 61.95% | 0.04 | 0.00 | -0.18 | 0.05 | 0.00 |
| TT20250919C00480000 | 480.00 | 0.00 | 2.15 | 0.00 | 0 | 362 | 79.25% | 0.06 | 0.00 | -0.35 | 0.07 | 0.00 |
| TT20250919C00490000 | 490.00 | 0.00 | 0.65 | 0.00 | 0 | 309 | 70.08% | 0.02 | 0.00 | -0.13 | 0.03 | 0.00 |
| TT20250919C00500000 | 500.00 | 0.00 | 1.90 | 0.00 | 0 | 57 | 90.94% | 0.05 | 0.00 | -0.33 | 0.06 | 0.00 |
