Scadenza
Calls
per la data del mercato September 08, 2025
Puts
per la data del mercato September 08, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDY20250919C00555000 | 555.00 | 46.60 | 51.50 | 0.00 | 0 | 118 | 26.94% | 0.96 | 0.00 | -0.09 | 0.08 | 0.15 |
| MDY20250919C00560000 | 560.00 | 41.60 | 46.50 | 0.00 | 0 | 742 | 25.97% | 0.95 | 0.00 | -0.11 | 0.11 | 0.15 |
| MDY20250919C00565000 | 565.00 | 37.00 | 41.90 | 0.00 | 0 | 36 | 18.08% | 0.98 | 0.00 | -0.03 | 0.05 | 0.16 |
| MDY20250919C00570000 | 570.00 | 32.40 | 37.00 | 31.80 | 2 | 83 | 22.98% | 0.92 | 0.01 | -0.15 | 0.15 | 0.15 |
| MDY20250919C00575000 | 575.00 | 27.60 | 32.00 | 28.50 | 2 | 245 | 20.15% | 0.91 | 0.01 | -0.14 | 0.16 | 0.15 |
| MDY20250919C00580000 | 580.00 | 23.20 | 27.50 | 23.80 | 1 | 68 | 20.94% | 0.86 | 0.01 | -0.22 | 0.24 | 0.14 |
| MDY20250919C00585000 | 585.00 | 18.70 | 23.00 | 17.80 | 4 | 31 | 20.07% | 0.81 | 0.01 | -0.26 | 0.28 | 0.13 |
| MDY20250919C00590000 | 590.00 | 14.60 | 19.00 | 16.40 | 4 | 149 | 19.04% | 0.74 | 0.02 | -0.30 | 0.33 | 0.12 |
| MDY20250919C00595000 | 595.00 | 10.80 | 15.00 | 0.00 | 0 | 18 | 18.11% | 0.66 | 0.02 | -0.33 | 0.38 | 0.11 |
| MDY20250919C00600000 | 600.00 | 7.40 | 10.70 | 0.00 | 0 | 117 | 18.30% | 0.56 | 0.02 | -0.36 | 0.41 | 0.09 |
| MDY20250919C00665000 | 665.00 | 0.00 | 2.40 | 0.00 | 0 | 1 | 38.35% | 0.07 | 0.00 | -0.24 | 0.15 | 0.01 |
| MDY20250919C00670000 | 670.00 | 0.00 | 0.45 | 0.00 | 0 | 209 | 30.00% | 0.02 | 0.00 | -0.06 | 0.06 | 0.00 |
| MDY20250919C00675000 | 675.00 | 0.00 | 1.25 | 1.23 | 7 | 7 | 37.46% | 0.04 | 0.00 | -0.15 | 0.09 | 0.01 |
| MDY20250919C00680000 | 680.00 | 0.00 | 0.30 | 0.00 | 0 | 60 | 31.63% | 0.01 | 0.00 | -0.05 | 0.04 | 0.00 |
| MDY20250919C00685000 | 685.00 | 0.00 | 2.40 | 0.00 | 0 | 3 | 46.82% | 0.06 | 0.00 | -0.25 | 0.13 | 0.01 |
| MDY20250919C00690000 | 690.00 | 0.00 | 2.40 | 0.00 | 0 | 18 | 48.86% | 0.06 | 0.00 | -0.26 | 0.12 | 0.01 |
| MDY20250919C00695000 | 695.00 | 0.00 | 2.40 | 0.00 | 0 | 3 | 50.87% | 0.06 | 0.00 | -0.26 | 0.12 | 0.01 |
| MDY20250919C00700000 | 700.00 | 0.00 | 2.40 | 0.00 | 0 | 211 | 52.84% | 0.06 | 0.00 | -0.26 | 0.12 | 0.01 |
| MDY20250919C00705000 | 705.00 | 0.00 | 2.40 | 0.00 | 0 | 20 | 54.78% | 0.05 | 0.00 | -0.27 | 0.11 | 0.01 |
| MDY20250919C00710000 | 710.00 | 0.00 | 2.40 | 0.00 | 0 | 4 | 56.68% | 0.05 | 0.00 | -0.27 | 0.11 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDY20250919P00555000 | 555.00 | 0.40 | 4.80 | 0.00 | 0 | 4 | 29.63% | -0.06 | 0.00 | -0.16 | 0.13 | -0.01 |
| MDY20250919P00560000 | 560.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 31.76% | -0.10 | 0.01 | -0.25 | 0.18 | -0.02 |
| MDY20250919P00565000 | 565.00 | 0.00 | 3.00 | 0.00 | 0 | 58 | 29.05% | -0.11 | 0.01 | -0.25 | 0.20 | -0.02 |
| MDY20250919P00570000 | 570.00 | 0.70 | 3.30 | 0.00 | 0 | 165 | 27.95% | -0.14 | 0.01 | -0.29 | 0.23 | -0.02 |
| MDY20250919P00575000 | 575.00 | 0.00 | 2.40 | 0.00 | 0 | 139 | 20.97% | -0.11 | 0.01 | -0.19 | 0.21 | -0.02 |
| MDY20250919P00580000 | 580.00 | 0.75 | 2.65 | 0.00 | 0 | 161 | 20.09% | -0.15 | 0.01 | -0.22 | 0.25 | -0.03 |
| MDY20250919P00585000 | 585.00 | 1.25 | 3.30 | 3.16 | 271 | 350 | 19.11% | -0.21 | 0.01 | -0.26 | 0.30 | -0.04 |
| MDY20250919P00590000 | 590.00 | 2.10 | 5.70 | 0.00 | 0 | 31 | 19.77% | -0.30 | 0.02 | -0.33 | 0.36 | -0.05 |
| MDY20250919P00595000 | 595.00 | 4.10 | 7.00 | 4.60 | 17 | 24 | 20.00% | -0.39 | 0.02 | -0.37 | 0.40 | -0.07 |
| MDY20250919P00600000 | 600.00 | 6.00 | 8.80 | 7.10 | 4 | 128 | 19.57% | -0.48 | 0.02 | -0.38 | 0.42 | -0.09 |
| MDY20250919P00665000 | 665.00 | 60.10 | 65.00 | 0.00 | 0 | 0 | 44.63% | -0.90 | 0.00 | -0.36 | 0.19 | -0.17 |
| MDY20250919P00670000 | 670.00 | 65.10 | 70.00 | 0.00 | 0 | 0 | 42.09% | -0.93 | 0.00 | -0.26 | 0.15 | -0.18 |
| MDY20250919P00675000 | 675.00 | 70.10 | 75.00 | 0.00 | 0 | 0 | 44.31% | -0.93 | 0.00 | -0.26 | 0.14 | -0.18 |
| MDY20250919P00680000 | 680.00 | 75.10 | 80.00 | 0.00 | 0 | 0 | 46.49% | -0.93 | 0.00 | -0.27 | 0.14 | -0.18 |
| MDY20250919P00685000 | 685.00 | 80.00 | 85.00 | 0.00 | 0 | 0 | 53.47% | -0.91 | 0.00 | -0.38 | 0.17 | -0.18 |
| MDY20250919P00690000 | 690.00 | 85.00 | 90.00 | 0.00 | 0 | 0 | 55.70% | -0.92 | 0.00 | -0.38 | 0.16 | -0.18 |
| MDY20250919P00695000 | 695.00 | 90.00 | 95.00 | 0.00 | 0 | 0 | 57.89% | -0.92 | 0.00 | -0.39 | 0.16 | -0.19 |
| MDY20250919P00700000 | 700.00 | 95.00 | 100.00 | 0.00 | 0 | 0 | 60.06% | -0.92 | 0.00 | -0.39 | 0.16 | -0.19 |
| MDY20250919P00705000 | 705.00 | 100.00 | 105.00 | 0.00 | 0 | 0 | 62.19% | -0.92 | 0.00 | -0.40 | 0.15 | -0.19 |
| MDY20250919P00710000 | 710.00 | 105.00 | 110.00 | 0.00 | 0 | 0 | 64.30% | -0.92 | 0.00 | -0.40 | 0.15 | -0.19 |
