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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAS20250919P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 226.97% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| MAS20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 191.96% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| MAS20250919P00045000 | 45.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 160.94% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| MAS20250919P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 132.91% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| MAS20250919P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 107.13% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| MAS20250919P00060000 | 60.00 | 0.00 | 1.95 | 0.00 | 0 | 38 | 82.99% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| MAS20250919P00065000 | 65.00 | 0.00 | 0.95 | 0.00 | 0 | 159 | 59.88% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| MAS20250919P00070000 | 70.00 | 0.00 | 0.55 | 0.00 | 0 | 411 | 32.68% | -0.11 | 0.04 | -0.03 | 0.03 | -0.00 |
| MAS20250919P00075000 | 75.00 | 1.05 | 1.20 | 0.00 | 0 | 70 | 26.27% | -0.42 | 0.10 | -0.05 | 0.06 | -0.01 |
| MAS20250919P00080000 | 80.00 | 3.40 | 6.00 | 0.00 | 0 | 0 | 29.33% | -0.82 | 0.06 | -0.04 | 0.04 | -0.03 |
| MAS20250919P00085000 | 85.00 | 8.40 | 10.90 | 0.00 | 0 | 0 | 46.74% | -0.88 | 0.03 | -0.05 | 0.03 | -0.03 |
| MAS20250919P00090000 | 90.00 | 13.50 | 16.00 | 0.00 | 0 | 0 | 64.90% | -0.90 | 0.02 | -0.06 | 0.03 | -0.03 |
| MAS20250919P00095000 | 95.00 | 18.30 | 20.90 | 0.00 | 0 | 0 | 74.94% | -0.93 | 0.01 | -0.05 | 0.02 | -0.03 |
| MAS20250919P00100000 | 100.00 | 22.00 | 26.10 | 0.00 | 0 | 0 | 81.97% | -0.95 | 0.01 | -0.04 | 0.02 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAS20250919C00035000 | 35.00 | 39.00 | 41.40 | 0.00 | 0 | 0 | 268.49% | 0.96 | 0.00 | -0.12 | 0.01 | 0.01 |
| MAS20250919C00040000 | 40.00 | 34.00 | 37.50 | 0.00 | 0 | 0 | 227.92% | 0.95 | 0.00 | -0.12 | 0.02 | 0.01 |
| MAS20250919C00045000 | 45.00 | 29.00 | 32.50 | 0.00 | 0 | 0 | 197.75% | 0.94 | 0.00 | -0.12 | 0.02 | 0.01 |
| MAS20250919C00050000 | 50.00 | 24.30 | 26.60 | 0.00 | 0 | 0 | 164.66% | 0.92 | 0.01 | -0.12 | 0.02 | 0.01 |
| MAS20250919C00055000 | 55.00 | 19.80 | 21.70 | 0.00 | 0 | 0 | 138.36% | 0.90 | 0.01 | -0.12 | 0.02 | 0.01 |
| MAS20250919C00060000 | 60.00 | 14.40 | 17.20 | 0.00 | 0 | 2 | 62.49% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| MAS20250919C00065000 | 65.00 | 9.80 | 12.00 | 0.00 | 0 | 20 | 51.25% | 0.94 | 0.02 | -0.03 | 0.02 | 0.01 |
| MAS20250919C00070000 | 70.00 | 5.80 | 6.50 | 6.20 | 217 | 1,248 | 37.76% | 0.86 | 0.04 | -0.04 | 0.03 | 0.02 |
| MAS20250919C00075000 | 75.00 | 2.05 | 2.40 | 2.25 | 206 | 2,037 | 28.94% | 0.58 | 0.09 | -0.06 | 0.06 | 0.01 |
| MAS20250919C00080000 | 80.00 | 0.25 | 0.40 | 0.00 | 0 | 158 | 27.32% | 0.16 | 0.06 | -0.03 | 0.04 | 0.00 |
| MAS20250919C00085000 | 85.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 56.52% | 0.16 | 0.03 | -0.07 | 0.04 | 0.00 |
| MAS20250919C00090000 | 90.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 63.21% | 0.09 | 0.02 | -0.05 | 0.02 | 0.00 |
| MAS20250919C00095000 | 95.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 77.34% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
| MAS20250919C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 122.13% | 0.15 | 0.01 | -0.15 | 0.03 | 0.00 |
