Scadenza
Calls
per la data del mercato September 05, 2025
Puts
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSCI20250919C00460000 | 460.00 | 93.30 | 100.80 | 0.00 | 0 | 0 | 56.05% | 0.96 | 0.00 | -0.15 | 0.09 | 0.17 |
| MSCI20250919C00470000 | 470.00 | 83.50 | 90.90 | 0.00 | 0 | 1 | 48.85% | 0.97 | 0.00 | -0.12 | 0.08 | 0.17 |
| MSCI20250919C00480000 | 480.00 | 73.40 | 81.00 | 0.00 | 0 | 0 | 43.60% | 0.96 | 0.00 | -0.12 | 0.09 | 0.18 |
| MSCI20250919C00490000 | 490.00 | 63.60 | 71.30 | 0.00 | 0 | 1 | 40.91% | 0.95 | 0.00 | -0.15 | 0.11 | 0.18 |
| MSCI20250919C00500000 | 500.00 | 54.10 | 61.50 | 0.00 | 0 | 7 | 38.96% | 0.93 | 0.00 | -0.19 | 0.15 | 0.18 |
| MSCI20250919C00510000 | 510.00 | 44.60 | 51.50 | 0.00 | 0 | 0 | 34.24% | 0.91 | 0.00 | -0.20 | 0.17 | 0.18 |
| MSCI20250919C00520000 | 520.00 | 35.10 | 42.20 | 0.00 | 0 | 8 | 32.76% | 0.87 | 0.01 | -0.26 | 0.23 | 0.17 |
| MSCI20250919C00530000 | 530.00 | 25.40 | 33.30 | 0.00 | 0 | 11 | 26.77% | 0.84 | 0.01 | -0.25 | 0.27 | 0.17 |
| MSCI20250919C00540000 | 540.00 | 18.80 | 25.00 | 0.00 | 0 | 15 | 28.85% | 0.73 | 0.01 | -0.37 | 0.36 | 0.15 |
| MSCI20250919C00550000 | 550.00 | 12.70 | 14.90 | 0.00 | 0 | 44 | 25.26% | 0.63 | 0.01 | -0.38 | 0.41 | 0.13 |
| MSCI20250919C00560000 | 560.00 | 7.30 | 9.40 | 0.00 | 0 | 66 | 23.52% | 0.48 | 0.02 | -0.37 | 0.44 | 0.10 |
| MSCI20250919C00570000 | 570.00 | 4.10 | 5.20 | 6.30 | 210 | 1,704 | 22.16% | 0.32 | 0.01 | -0.31 | 0.39 | 0.07 |
| MSCI20250919C00580000 | 580.00 | 0.00 | 3.80 | 2.45 | 1 | 77 | 23.80% | 0.21 | 0.01 | -0.27 | 0.32 | 0.04 |
| MSCI20250919C00590000 | 590.00 | 0.80 | 2.05 | 0.00 | 0 | 135 | 24.03% | 0.13 | 0.01 | -0.19 | 0.23 | 0.03 |
| MSCI20250919C00600000 | 600.00 | 0.00 | 1.25 | 0.70 | 32 | 469 | 25.35% | 0.08 | 0.01 | -0.14 | 0.16 | 0.02 |
| MSCI20250919C00610000 | 610.00 | 0.00 | 2.65 | 0.00 | 0 | 86 | 25.92% | 0.04 | 0.00 | -0.09 | 0.10 | 0.01 |
| MSCI20250919C00620000 | 620.00 | 0.05 | 0.35 | 0.35 | 1 | 50 | 25.85% | 0.02 | 0.00 | -0.05 | 0.06 | 0.00 |
| MSCI20250919C00630000 | 630.00 | 0.00 | 2.10 | 0.00 | 0 | 66 | 30.90% | 0.02 | 0.00 | -0.07 | 0.07 | 0.01 |
| MSCI20250919C00640000 | 640.00 | 0.00 | 4.30 | 0.00 | 0 | 10 | 33.78% | 0.02 | 0.00 | -0.06 | 0.06 | 0.00 |
| MSCI20250919C00650000 | 650.00 | 0.00 | 4.30 | 0.00 | 0 | 54 | 36.98% | 0.02 | 0.00 | -0.06 | 0.05 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSCI20250919P00460000 | 460.00 | 0.00 | 0.70 | 0.00 | 0 | 12 | 45.79% | -0.01 | 0.00 | -0.06 | 0.04 | -0.00 |
| MSCI20250919P00470000 | 470.00 | 0.00 | 0.70 | 0.00 | 0 | 9 | 41.31% | -0.02 | 0.00 | -0.06 | 0.04 | -0.00 |
| MSCI20250919P00480000 | 480.00 | 0.15 | 0.65 | 0.00 | 0 | 32 | 39.72% | -0.02 | 0.00 | -0.08 | 0.06 | -0.01 |
| MSCI20250919P00490000 | 490.00 | 0.30 | 1.50 | 0.50 | 2 | 138 | 36.76% | -0.03 | 0.00 | -0.10 | 0.08 | -0.01 |
| MSCI20250919P00500000 | 500.00 | 0.35 | 1.90 | 0.60 | 2 | 68 | 33.29% | -0.04 | 0.00 | -0.12 | 0.10 | -0.01 |
| MSCI20250919P00510000 | 510.00 | 0.00 | 2.80 | 0.00 | 0 | 33 | 30.39% | -0.06 | 0.00 | -0.14 | 0.14 | -0.01 |
| MSCI20250919P00520000 | 520.00 | 0.85 | 2.35 | 1.50 | 10 | 251 | 28.78% | -0.10 | 0.01 | -0.20 | 0.20 | -0.02 |
| MSCI20250919P00530000 | 530.00 | 1.80 | 3.70 | 2.24 | 1 | 69 | 26.57% | -0.16 | 0.01 | -0.25 | 0.27 | -0.03 |
| MSCI20250919P00540000 | 540.00 | 4.00 | 5.30 | 3.76 | 1 | 110 | 25.04% | -0.25 | 0.01 | -0.31 | 0.35 | -0.05 |
| MSCI20250919P00550000 | 550.00 | 6.50 | 8.40 | 6.40 | 5 | 58 | 24.17% | -0.37 | 0.01 | -0.36 | 0.41 | -0.07 |
| MSCI20250919P00560000 | 560.00 | 10.50 | 12.80 | 0.00 | 0 | 52 | 22.65% | -0.53 | 0.02 | -0.36 | 0.43 | -0.09 |
| MSCI20250919P00570000 | 570.00 | 16.30 | 20.80 | 0.00 | 0 | 122 | 22.06% | -0.69 | 0.02 | -0.32 | 0.39 | -0.11 |
| MSCI20250919P00580000 | 580.00 | 22.10 | 29.70 | 0.00 | 0 | 15 | 23.09% | -0.81 | 0.01 | -0.26 | 0.30 | -0.11 |
| MSCI20250919P00590000 | 590.00 | 31.40 | 38.50 | 0.00 | 0 | 18 | 23.96% | -0.89 | 0.01 | -0.20 | 0.20 | -0.10 |
| MSCI20250919P00600000 | 600.00 | 40.30 | 47.80 | 0.00 | 0 | 6 | 36.57% | -0.84 | 0.01 | -0.36 | 0.26 | -0.12 |
| MSCI20250919P00610000 | 610.00 | 50.20 | 57.90 | 0.00 | 0 | 0 | 41.84% | -0.86 | 0.01 | -0.38 | 0.25 | -0.12 |
| MSCI20250919P00620000 | 620.00 | 60.60 | 67.70 | 0.00 | 0 | 0 | 47.29% | -0.87 | 0.00 | -0.41 | 0.23 | -0.13 |
| MSCI20250919P00630000 | 630.00 | 70.20 | 77.70 | 0.00 | 0 | 0 | 52.11% | -0.88 | 0.00 | -0.42 | 0.22 | -0.13 |
| MSCI20250919P00640000 | 640.00 | 80.20 | 87.70 | 0.00 | 0 | 0 | 56.74% | -0.88 | 0.00 | -0.44 | 0.21 | -0.13 |
| MSCI20250919P00650000 | 650.00 | 90.30 | 98.00 | 0.00 | 0 | 0 | 61.21% | -0.89 | 0.00 | -0.45 | 0.20 | -0.13 |
