Scadenza
Calls
per la data del mercato September 11, 2025
Puts
per la data del mercato September 11, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTT20250919C00045000 | 45.00 | 20.60 | 22.10 | 0.00 | 0 | 0 | 120.09% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| TTT20250919C00050000 | 50.00 | 15.60 | 17.10 | 0.00 | 0 | 0 | 90.78% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| TTT20250919C00055000 | 55.00 | 10.60 | 12.10 | 0.00 | 0 | 0 | 63.63% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| TTT20250919C00060000 | 60.00 | 5.70 | 7.20 | 0.00 | 0 | 0 | 44.24% | 0.95 | 0.03 | -0.03 | 0.01 | 0.01 |
| TTT20250919C00061000 | 61.00 | 4.80 | 6.20 | 0.00 | 0 | 0 | 45.62% | 0.90 | 0.04 | -0.05 | 0.02 | 0.01 |
| TTT20250919C00062000 | 62.00 | 3.90 | 5.20 | 0.00 | 0 | 0 | 41.68% | 0.87 | 0.05 | -0.05 | 0.02 | 0.01 |
| TTT20250919C00063000 | 63.00 | 3.20 | 4.10 | 0.00 | 0 | 0 | 38.97% | 0.83 | 0.07 | -0.06 | 0.03 | 0.01 |
| TTT20250919C00064000 | 64.00 | 2.45 | 3.20 | 0.00 | 0 | 0 | 38.06% | 0.75 | 0.09 | -0.08 | 0.03 | 0.01 |
| TTT20250919C00065000 | 65.00 | 1.85 | 2.40 | 0.00 | 0 | 6 | 36.27% | 0.66 | 0.10 | -0.08 | 0.04 | 0.01 |
| TTT20250919C00066000 | 66.00 | 1.30 | 1.80 | 0.00 | 0 | 0 | 34.66% | 0.55 | 0.12 | -0.09 | 0.04 | 0.01 |
| TTT20250919C00067000 | 67.00 | 0.90 | 1.25 | 0.00 | 0 | 0 | 35.32% | 0.44 | 0.11 | -0.09 | 0.04 | 0.01 |
| TTT20250919C00068000 | 68.00 | 0.55 | 0.85 | 0.00 | 0 | 0 | 35.72% | 0.33 | 0.10 | -0.08 | 0.04 | 0.00 |
| TTT20250919C00069000 | 69.00 | 0.35 | 0.60 | 0.00 | 0 | 0 | 35.48% | 0.24 | 0.09 | -0.07 | 0.03 | 0.00 |
| TTT20250919C00070000 | 70.00 | 0.20 | 0.35 | 0.00 | 0 | 0 | 35.86% | 0.17 | 0.07 | -0.05 | 0.02 | 0.00 |
| TTT20250919C00071000 | 71.00 | 0.10 | 0.25 | 0.00 | 0 | 0 | 35.77% | 0.11 | 0.05 | -0.04 | 0.02 | 0.00 |
| TTT20250919C00072000 | 72.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 37.77% | 0.08 | 0.04 | -0.03 | 0.01 | 0.00 |
| TTT20250919C00073000 | 73.00 | 0.00 | 0.15 | 0.00 | 0 | 9 | 38.23% | 0.05 | 0.03 | -0.02 | 0.01 | 0.00 |
| TTT20250919C00074000 | 74.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 42.53% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| TTT20250919C00075000 | 75.00 | 0.00 | 0.15 | 0.00 | 0 | 11 | 46.68% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| TTT20250919C00076000 | 76.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 50.72% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| TTT20250919C00115000 | 115.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 153.52% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTT20250919P00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 120.42% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| TTT20250919P00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 18 | 91.09% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| TTT20250919P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 63.84% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| TTT20250919P00060000 | 60.00 | 0.05 | 0.20 | 0.00 | 0 | 100 | 45.42% | -0.06 | 0.03 | -0.03 | 0.01 | -0.00 |
| TTT20250919P00061000 | 61.00 | 0.10 | 0.25 | 0.00 | 0 | 0 | 41.29% | -0.08 | 0.04 | -0.04 | 0.01 | -0.00 |
| TTT20250919P00062000 | 62.00 | 0.15 | 0.30 | 0.00 | 0 | 0 | 39.35% | -0.12 | 0.05 | -0.05 | 0.02 | -0.00 |
| TTT20250919P00063000 | 63.00 | 0.25 | 0.45 | 0.00 | 0 | 0 | 36.96% | -0.17 | 0.07 | -0.06 | 0.02 | -0.00 |
| TTT20250919P00064000 | 64.00 | 0.40 | 0.65 | 0.00 | 0 | 1 | 37.13% | -0.25 | 0.09 | -0.07 | 0.03 | -0.00 |
| TTT20250919P00065000 | 65.00 | 0.65 | 1.00 | 0.00 | 0 | 1 | 35.39% | -0.34 | 0.10 | -0.08 | 0.04 | -0.01 |
| TTT20250919P00066000 | 66.00 | 1.05 | 1.45 | 0.00 | 0 | 0 | 35.08% | -0.45 | 0.11 | -0.09 | 0.04 | -0.01 |
| TTT20250919P00067000 | 67.00 | 1.50 | 2.00 | 0.00 | 0 | 0 | 34.42% | -0.56 | 0.12 | -0.09 | 0.04 | -0.01 |
| TTT20250919P00068000 | 68.00 | 2.10 | 2.70 | 0.00 | 0 | 1 | 34.74% | -0.67 | 0.10 | -0.08 | 0.04 | -0.01 |
| TTT20250919P00069000 | 69.00 | 2.70 | 3.70 | 0.00 | 0 | 0 | 33.48% | -0.77 | 0.09 | -0.06 | 0.03 | -0.01 |
| TTT20250919P00070000 | 70.00 | 3.40 | 4.60 | 0.00 | 0 | 0 | 29.76% | -0.88 | 0.07 | -0.03 | 0.02 | -0.01 |
| TTT20250919P00071000 | 71.00 | 4.20 | 5.50 | 0.00 | 0 | 0 | 35.28% | -0.89 | 0.05 | -0.04 | 0.02 | -0.01 |
| TTT20250919P00072000 | 72.00 | 5.10 | 6.50 | 0.00 | 0 | 0 | 37.22% | -0.92 | 0.04 | -0.03 | 0.01 | -0.01 |
| TTT20250919P00073000 | 73.00 | 6.00 | 7.50 | 0.00 | 0 | 0 | 68.80% | -0.81 | 0.04 | -0.11 | 0.03 | -0.01 |
| TTT20250919P00074000 | 74.00 | 7.10 | 8.40 | 0.00 | 0 | 0 | 34.05% | -0.98 | 0.01 | -0.01 | 0.00 | -0.02 |
| TTT20250919P00075000 | 75.00 | 8.10 | 9.40 | 0.00 | 0 | 0 | 46.13% | -0.96 | 0.02 | -0.02 | 0.01 | -0.02 |
