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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTZ20250912P00000500 | 0.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTZ20250912P00001000 | 1.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTZ20250912P00001500 | 1.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTZ20250912P00002000 | 2.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 673.67% | -0.07 | 0.03 | -0.05 | 0.00 | -0.00 |
| MSTZ20250912P00002500 | 2.50 | 0.00 | 0.45 | 0.00 | 0 | 1 | 539.55% | -0.09 | 0.04 | -0.04 | 0.00 | -0.00 |
| MSTZ20250912P00003000 | 3.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 432.05% | -0.11 | 0.06 | -0.04 | 0.00 | -0.00 |
| MSTZ20250912P00003500 | 3.50 | 0.00 | 0.30 | 0.00 | 0 | 11 | 292.28% | -0.12 | 0.10 | -0.03 | 0.00 | -0.00 |
| MSTZ20250912P00004000 | 4.00 | 0.00 | 0.35 | 0.00 | 0 | 42 | 171.63% | -0.11 | 0.16 | -0.02 | 0.00 | -0.00 |
| MSTZ20250912P00004500 | 4.50 | 0.05 | 0.15 | 0.13 | 38 | 15 | 126.68% | -0.19 | 0.30 | -0.02 | 0.00 | -0.00 |
| MSTZ20250912P00005000 | 5.00 | 0.20 | 0.35 | 0.36 | 68 | 13 | 128.13% | -0.39 | 0.42 | -0.03 | 0.00 | -0.00 |
| MSTZ20250912P00005500 | 5.50 | 0.50 | 0.70 | 0.55 | 61 | 37 | 143.57% | -0.58 | 0.39 | -0.03 | 0.00 | -0.00 |
| MSTZ20250912P00006000 | 6.00 | 0.60 | 1.50 | 0.00 | 0 | 2 | 94.93% | -0.88 | 0.39 | -0.01 | 0.00 | -0.00 |
| MSTZ20250912P00006500 | 6.50 | 1.05 | 1.90 | 1.15 | 20 | 24 | 240.10% | -0.70 | 0.21 | -0.04 | 0.00 | -0.00 |
| MSTZ20250912P00007000 | 7.00 | 1.55 | 2.40 | 0.00 | 0 | 0 | 276.84% | -0.73 | 0.17 | -0.05 | 0.00 | -0.00 |
| MSTZ20250912P00007500 | 7.50 | 2.00 | 2.90 | 0.00 | 0 | 0 | 286.63% | -0.77 | 0.15 | -0.05 | 0.00 | -0.00 |
| MSTZ20250912P00008000 | 8.00 | 2.50 | 3.40 | 0.00 | 0 | 0 | 337.81% | -0.76 | 0.13 | -0.06 | 0.00 | -0.00 |
| MSTZ20250912P00008500 | 8.50 | 3.00 | 3.90 | 0.00 | 0 | 0 | 363.81% | -0.77 | 0.12 | -0.06 | 0.00 | -0.00 |
| MSTZ20250912P00009000 | 9.00 | 3.50 | 4.40 | 0.00 | 0 | 0 | 387.57% | -0.78 | 0.11 | -0.06 | 0.00 | -0.00 |
| MSTZ20250912P00010000 | 10.00 | 4.50 | 5.40 | 0.00 | 0 | 0 | 429.71% | -0.79 | 0.10 | -0.06 | 0.00 | -0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTZ20250912C00000500 | 0.50 | 4.10 | 5.10 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTZ20250912C00001000 | 1.00 | 3.60 | 4.60 | 0.00 | 0 | 0 | 779.59% | 0.99 | 0.01 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00001500 | 1.50 | 3.10 | 4.10 | 0.00 | 0 | 0 | 591.23% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00002000 | 2.00 | 2.65 | 3.50 | 0.00 | 0 | 0 | 334.15% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| MSTZ20250912C00002500 | 2.50 | 2.15 | 3.10 | 0.00 | 0 | 0 | 366.17% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00003000 | 3.00 | 1.65 | 2.55 | 0.00 | 0 | 1 | 314.76% | 0.94 | 0.06 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00003500 | 3.50 | 1.20 | 2.05 | 0.00 | 0 | 32 | 242.36% | 0.92 | 0.09 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00004000 | 4.00 | 0.75 | 1.60 | 1.28 | 1 | 56 | 194.61% | 0.87 | 0.16 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00004500 | 4.50 | 0.65 | 1.15 | 0.75 | 13 | 108 | 103.55% | 0.86 | 0.31 | -0.01 | 0.00 | 0.00 |
| MSTZ20250912C00005000 | 5.00 | 0.20 | 0.50 | 0.44 | 41 | 101 | 113.47% | 0.63 | 0.47 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00005500 | 5.50 | 0.15 | 0.40 | 0.20 | 219 | 237 | 121.11% | 0.40 | 0.45 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00006000 | 6.00 | 0.00 | 0.15 | 0.15 | 68 | 51 | 132.02% | 0.25 | 0.33 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00006500 | 6.50 | 0.00 | 0.20 | 0.10 | 62 | 96 | 170.30% | 0.21 | 0.23 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00007000 | 7.00 | 0.00 | 0.35 | 0.00 | 0 | 41 | 227.94% | 0.22 | 0.18 | -0.03 | 0.00 | 0.00 |
| MSTZ20250912C00007500 | 7.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 200.64% | 0.12 | 0.14 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00008000 | 8.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 224.64% | 0.11 | 0.12 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00008500 | 8.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 246.46% | 0.10 | 0.10 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00009000 | 9.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 266.48% | 0.10 | 0.09 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00010000 | 10.00 | 0.00 | 0.25 | 0.40 | 10 | 1 | 340.12% | 0.13 | 0.09 | -0.03 | 0.00 | 0.00 |
