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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFT20250912C00450000 | 450.00 | 44.65 | 46.80 | 43.60 | 32 | 62 | 35.92% | 0.97 | 0.00 | -0.10 | 0.05 | 0.08 |
| MSFT20250912C00455000 | 455.00 | 39.10 | 41.80 | 43.10 | 3 | 64 | 30.87% | 0.97 | 0.00 | -0.08 | 0.04 | 0.08 |
| MSFT20250912C00460000 | 460.00 | 35.00 | 36.35 | 35.31 | 125 | 5 | 32.07% | 0.95 | 0.00 | -0.15 | 0.07 | 0.08 |
| MSFT20250912C00465000 | 465.00 | 29.70 | 31.35 | 31.69 | 6 | 24 | 19.84% | 0.99 | 0.00 | -0.02 | 0.03 | 0.09 |
| MSFT20250912C00470000 | 470.00 | 25.30 | 26.45 | 24.93 | 57 | 48 | 24.49% | 0.93 | 0.01 | -0.15 | 0.09 | 0.08 |
| MSFT20250912C00475000 | 475.00 | 20.60 | 21.30 | 21.35 | 53 | 77 | 23.15% | 0.89 | 0.01 | -0.20 | 0.13 | 0.08 |
| MSFT20250912C00480000 | 480.00 | 16.10 | 16.60 | 16.00 | 1,117 | 319 | 21.82% | 0.83 | 0.02 | -0.26 | 0.17 | 0.08 |
| MSFT20250912C00485000 | 485.00 | 12.20 | 12.40 | 11.90 | 984 | 1,280 | 20.52% | 0.75 | 0.02 | -0.32 | 0.22 | 0.07 |
| MSFT20250912C00490000 | 490.00 | 8.45 | 8.60 | 8.45 | 1,872 | 404 | 19.96% | 0.62 | 0.03 | -0.38 | 0.26 | 0.06 |
| MSFT20250912C00492500 | 492.50 | 6.85 | 7.00 | 6.90 | 1,567 | 82 | 19.64% | 0.56 | 0.03 | -0.39 | 0.27 | 0.05 |
| MSFT20250912C00495000 | 495.00 | 5.40 | 5.50 | 5.45 | 7,980 | 702 | 19.35% | 0.48 | 0.03 | -0.39 | 0.27 | 0.04 |
| MSFT20250912C00497500 | 497.50 | 4.20 | 4.25 | 4.20 | 5,668 | 128 | 19.16% | 0.41 | 0.03 | -0.37 | 0.27 | 0.04 |
| MSFT20250912C00500000 | 500.00 | 3.15 | 3.25 | 3.19 | 12,498 | 1,628 | 19.08% | 0.34 | 0.03 | -0.35 | 0.25 | 0.03 |
| MSFT20250912C00502500 | 502.50 | 2.35 | 2.39 | 2.34 | 5,884 | 328 | 19.08% | 0.27 | 0.03 | -0.31 | 0.23 | 0.03 |
| MSFT20250912C00505000 | 505.00 | 1.72 | 1.75 | 1.72 | 14,382 | 1,356 | 19.20% | 0.21 | 0.02 | -0.27 | 0.20 | 0.02 |
| MSFT20250912C00507500 | 507.50 | 1.24 | 1.26 | 1.24 | 2,731 | 1,229 | 19.41% | 0.17 | 0.02 | -0.23 | 0.17 | 0.02 |
| MSFT20250912C00510000 | 510.00 | 0.90 | 0.92 | 0.90 | 11,335 | 2,062 | 19.66% | 0.13 | 0.02 | -0.20 | 0.15 | 0.01 |
| MSFT20250912C00512500 | 512.50 | 0.65 | 0.68 | 0.65 | 3,782 | 612 | 20.05% | 0.10 | 0.01 | -0.16 | 0.12 | 0.01 |
| MSFT20250912C00515000 | 515.00 | 0.47 | 0.49 | 0.47 | 8,677 | 1,912 | 20.47% | 0.08 | 0.01 | -0.14 | 0.10 | 0.01 |
| MSFT20250912C00517500 | 517.50 | 0.35 | 0.37 | 0.35 | 1,980 | 472 | 20.93% | 0.06 | 0.01 | -0.11 | 0.08 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFT20250912P00450000 | 450.00 | 0.09 | 0.10 | 0.10 | 590 | 215 | 31.02% | -0.01 | 0.00 | -0.05 | 0.03 | -0.00 |
| MSFT20250912P00455000 | 455.00 | 0.11 | 0.13 | 0.12 | 977 | 584 | 29.18% | -0.02 | 0.00 | -0.06 | 0.04 | -0.00 |
| MSFT20250912P00460000 | 460.00 | 0.18 | 0.19 | 0.18 | 1,011 | 440 | 27.34% | -0.03 | 0.00 | -0.08 | 0.05 | -0.00 |
| MSFT20250912P00465000 | 465.00 | 0.25 | 0.27 | 0.29 | 2,672 | 1,235 | 25.74% | -0.04 | 0.01 | -0.11 | 0.07 | -0.00 |
| MSFT20250912P00470000 | 470.00 | 0.40 | 0.42 | 0.45 | 1,767 | 1,264 | 24.33% | -0.07 | 0.01 | -0.15 | 0.09 | -0.01 |
| MSFT20250912P00475000 | 475.00 | 0.65 | 0.67 | 0.72 | 2,389 | 789 | 22.95% | -0.11 | 0.01 | -0.20 | 0.13 | -0.01 |
| MSFT20250912P00480000 | 480.00 | 1.09 | 1.12 | 1.19 | 3,760 | 1,538 | 21.83% | -0.17 | 0.02 | -0.27 | 0.17 | -0.01 |
| MSFT20250912P00485000 | 485.00 | 1.84 | 1.86 | 1.92 | 3,735 | 2,364 | 20.87% | -0.26 | 0.02 | -0.33 | 0.22 | -0.02 |
| MSFT20250912P00490000 | 490.00 | 3.05 | 3.15 | 3.10 | 4,174 | 2,457 | 20.01% | -0.38 | 0.03 | -0.39 | 0.26 | -0.03 |
| MSFT20250912P00492500 | 492.50 | 3.90 | 4.05 | 4.30 | 2,109 | 530 | 19.78% | -0.45 | 0.03 | -0.40 | 0.27 | -0.04 |
| MSFT20250912P00495000 | 495.00 | 5.00 | 5.10 | 5.20 | 4,754 | 2,480 | 19.53% | -0.52 | 0.03 | -0.40 | 0.27 | -0.04 |
| MSFT20250912P00497500 | 497.50 | 6.25 | 6.40 | 6.40 | 1,847 | 381 | 19.36% | -0.60 | 0.03 | -0.39 | 0.26 | -0.05 |
| MSFT20250912P00500000 | 500.00 | 7.70 | 7.95 | 7.88 | 3,355 | 1,799 | 19.32% | -0.67 | 0.03 | -0.36 | 0.25 | -0.05 |
| MSFT20250912P00502500 | 502.50 | 9.40 | 9.65 | 10.30 | 834 | 480 | 19.39% | -0.74 | 0.03 | -0.33 | 0.22 | -0.05 |
| MSFT20250912P00505000 | 505.00 | 11.25 | 11.50 | 11.85 | 1,369 | 1,760 | 19.54% | -0.79 | 0.02 | -0.29 | 0.20 | -0.05 |
| MSFT20250912P00507500 | 507.50 | 13.10 | 14.35 | 14.70 | 393 | 831 | 19.31% | -0.85 | 0.02 | -0.24 | 0.16 | -0.05 |
| MSFT20250912P00510000 | 510.00 | 15.45 | 15.95 | 16.55 | 1,025 | 838 | 19.57% | -0.89 | 0.02 | -0.21 | 0.13 | -0.04 |
| MSFT20250912P00512500 | 512.50 | 17.70 | 18.30 | 18.60 | 271 | 257 | 19.92% | -0.92 | 0.01 | -0.17 | 0.10 | -0.04 |
| MSFT20250912P00515000 | 515.00 | 20.10 | 20.75 | 20.86 | 255 | 601 | 19.80% | -0.95 | 0.01 | -0.13 | 0.07 | -0.03 |
| MSFT20250912P00517500 | 517.50 | 22.20 | 23.50 | 24.00 | 19 | 93 | 20.27% | -0.97 | 0.01 | -0.11 | 0.05 | -0.02 |
