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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MESO20250919C00006000 | 6.00 | 7.60 | 10.30 | 0.00 | 0 | 0 | 422.43% | 0.94 | 0.01 | -0.05 | 0.00 | 0.00 |
| MESO20250919C00007000 | 7.00 | 6.60 | 9.50 | 0.00 | 0 | 0 | 387.83% | 0.92 | 0.01 | -0.06 | 0.00 | 0.00 |
| MESO20250919C00008000 | 8.00 | 5.60 | 8.30 | 0.00 | 0 | 0 | 304.86% | 0.92 | 0.02 | -0.05 | 0.00 | 0.00 |
| MESO20250919C00009000 | 9.00 | 4.60 | 7.40 | 0.00 | 0 | 0 | 268.18% | 0.90 | 0.03 | -0.05 | 0.00 | 0.00 |
| MESO20250919C00010000 | 10.00 | 3.60 | 6.80 | 0.00 | 0 | 0 | 212.97% | 0.89 | 0.04 | -0.05 | 0.00 | 0.00 |
| MESO20250919C00011000 | 11.00 | 2.80 | 5.70 | 0.00 | 0 | 0 | 103.74% | 0.95 | 0.04 | -0.01 | 0.00 | 0.00 |
| MESO20250919C00012000 | 12.00 | 2.05 | 4.00 | 0.00 | 0 | 12 | 77.00% | 0.94 | 0.06 | -0.01 | 0.00 | 0.00 |
| MESO20250919C00013000 | 13.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 130.14% | 0.73 | 0.10 | -0.05 | 0.01 | 0.00 |
| MESO20250919C00014000 | 14.00 | 0.90 | 1.25 | 0.00 | 0 | 241 | 219.54% | 0.62 | 0.07 | -0.10 | 0.01 | 0.00 |
| MESO20250919C00015000 | 15.00 | 0.40 | 0.70 | 0.00 | 0 | 106 | 78.93% | 0.45 | 0.20 | -0.04 | 0.01 | 0.00 |
| MESO20250919C00016000 | 16.00 | 0.00 | 0.80 | 0.00 | 0 | 119 | 70.93% | 0.25 | 0.18 | -0.03 | 0.01 | 0.00 |
| MESO20250919C00017000 | 17.00 | 0.00 | 0.60 | 0.00 | 0 | 48 | 79.69% | 0.15 | 0.12 | -0.02 | 0.01 | 0.00 |
| MESO20250919C00018000 | 18.00 | 0.00 | 0.25 | 0.00 | 0 | 300 | 88.71% | 0.10 | 0.08 | -0.02 | 0.00 | 0.00 |
| MESO20250919C00019000 | 19.00 | 0.00 | 0.20 | 0.00 | 0 | 107 | 104.87% | 0.09 | 0.06 | -0.02 | 0.00 | 0.00 |
| MESO20250919C00020000 | 20.00 | 0.00 | 0.50 | 0.00 | 0 | 59 | 150.99% | 0.14 | 0.06 | -0.04 | 0.01 | 0.00 |
| MESO20250919C00021000 | 21.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 424.91% | 0.45 | 0.04 | -0.20 | 0.01 | 0.00 |
| MESO20250919C00022000 | 22.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 443.56% | 0.45 | 0.03 | -0.21 | 0.01 | 0.00 |
| MESO20250919C00023000 | 23.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 460.85% | 0.44 | 0.03 | -0.21 | 0.01 | 0.00 |
| MESO20250919C00024000 | 24.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 476.99% | 0.43 | 0.03 | -0.22 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MESO20250919P00006000 | 6.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MESO20250919P00007000 | 7.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 832.18% | -0.11 | 0.01 | -0.18 | 0.00 | -0.00 |
| MESO20250919P00008000 | 8.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 720.35% | -0.13 | 0.01 | -0.18 | 0.01 | -0.00 |
| MESO20250919P00009000 | 9.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 626.43% | -0.16 | 0.02 | -0.18 | 0.01 | -0.00 |
| MESO20250919P00010000 | 10.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 544.95% | -0.19 | 0.02 | -0.17 | 0.01 | -0.00 |
| MESO20250919P00011000 | 11.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 472.04% | -0.22 | 0.02 | -0.17 | 0.01 | -0.00 |
| MESO20250919P00012000 | 12.00 | 0.00 | 3.30 | 0.10 | 3 | 24 | 82.58% | -0.08 | 0.07 | -0.01 | 0.00 | -0.00 |
| MESO20250919P00013000 | 13.00 | 0.00 | 0.50 | 0.00 | 0 | 43 | 77.62% | -0.18 | 0.13 | -0.02 | 0.01 | -0.00 |
| MESO20250919P00014000 | 14.00 | 0.25 | 1.30 | 0.60 | 100 | 22 | 74.39% | -0.35 | 0.20 | -0.03 | 0.01 | -0.00 |
| MESO20250919P00015000 | 15.00 | 0.90 | 1.25 | 1.00 | 402 | 59 | 81.53% | -0.55 | 0.19 | -0.04 | 0.01 | -0.00 |
| MESO20250919P00016000 | 16.00 | 0.00 | 2.45 | 0.00 | 0 | 56 | 83.12% | -0.71 | 0.16 | -0.03 | 0.01 | -0.00 |
| MESO20250919P00017000 | 17.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 171.11% | -0.64 | 0.09 | -0.07 | 0.01 | -0.00 |
| MESO20250919P00018000 | 18.00 | 2.60 | 5.90 | 0.00 | 0 | 0 | 185.20% | -0.68 | 0.08 | -0.08 | 0.01 | -0.00 |
| MESO20250919P00019000 | 19.00 | 3.20 | 6.80 | 0.00 | 0 | 0 | 150.32% | -0.81 | 0.07 | -0.05 | 0.01 | -0.00 |
| MESO20250919P00020000 | 20.00 | 3.60 | 8.00 | 0.00 | 0 | 0 | 168.12% | -0.82 | 0.06 | -0.05 | 0.01 | -0.00 |
| MESO20250919P00021000 | 21.00 | 5.40 | 9.00 | 0.00 | 0 | 1 | 245.51% | -0.74 | 0.05 | -0.09 | 0.01 | -0.00 |
| MESO20250919P00022000 | 22.00 | 6.30 | 10.00 | 0.00 | 0 | 0 | 256.09% | -0.75 | 0.05 | -0.09 | 0.01 | -0.00 |
| MESO20250919P00023000 | 23.00 | 7.40 | 11.00 | 0.00 | 0 | 0 | 277.97% | -0.75 | 0.04 | -0.10 | 0.01 | -0.00 |
| MESO20250919P00024000 | 24.00 | 8.40 | 12.00 | 0.00 | 0 | 0 | 286.07% | -0.77 | 0.04 | -0.10 | 0.01 | -0.00 |
