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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTRN20250919P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 115.58% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| MTRN20250919P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 214.09% | -0.09 | 0.00 | -0.27 | 0.04 | -0.00 |
| MTRN20250919P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 189.78% | -0.10 | 0.00 | -0.26 | 0.04 | -0.01 |
| MTRN20250919P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 166.77% | -0.12 | 0.01 | -0.25 | 0.04 | -0.01 |
| MTRN20250919P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 144.78% | -0.13 | 0.01 | -0.24 | 0.05 | -0.01 |
| MTRN20250919P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 123.58% | -0.15 | 0.01 | -0.23 | 0.05 | -0.01 |
| MTRN20250919P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 46.33% | -0.03 | 0.01 | -0.02 | 0.02 | -0.00 |
| MTRN20250919P00100000 | 100.00 | 0.10 | 4.70 | 0.00 | 0 | 1 | 64.37% | -0.17 | 0.02 | -0.13 | 0.06 | -0.01 |
| MTRN20250919P00105000 | 105.00 | 0.10 | 0.75 | 0.00 | 0 | 23 | 30.52% | -0.13 | 0.03 | -0.05 | 0.05 | -0.01 |
| MTRN20250919P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 38.56% | -0.39 | 0.04 | -0.12 | 0.08 | -0.02 |
| MTRN20250919P00115000 | 115.00 | 1.65 | 6.50 | 0.00 | 0 | 0 | 26.49% | -0.68 | 0.06 | -0.07 | 0.08 | -0.03 |
| MTRN20250919P00120000 | 120.00 | 5.50 | 10.20 | 0.00 | 0 | 0 | 15.17% | -0.99 | 0.01 | -0.00 | 0.01 | -0.05 |
| MTRN20250919P00125000 | 125.00 | 10.10 | 14.90 | 0.00 | 0 | 0 | 24.42% | -0.99 | 0.01 | -0.00 | 0.01 | -0.05 |
| MTRN20250919P00130000 | 130.00 | 15.00 | 19.80 | 0.00 | 0 | 0 | 33.31% | -0.98 | 0.00 | -0.01 | 0.01 | -0.05 |
| MTRN20250919P00135000 | 135.00 | 20.10 | 25.00 | 0.00 | 0 | 0 | 46.96% | -0.97 | 0.01 | -0.02 | 0.01 | -0.05 |
| MTRN20250919P00140000 | 140.00 | 25.50 | 30.00 | 0.00 | 0 | 0 | 55.23% | -0.97 | 0.00 | -0.02 | 0.01 | -0.05 |
| MTRN20250919P00145000 | 145.00 | 30.50 | 35.00 | 0.00 | 0 | 0 | 63.10% | -0.98 | 0.00 | -0.02 | 0.01 | -0.04 |
| MTRN20250919P00150000 | 150.00 | 35.50 | 40.00 | 0.00 | 0 | 0 | 70.56% | -0.98 | 0.00 | -0.02 | 0.01 | -0.04 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTRN20250919C00065000 | 65.00 | 45.00 | 49.90 | 0.00 | 0 | 0 | 241.19% | 0.92 | 0.00 | -0.28 | 0.03 | 0.02 |
| MTRN20250919C00070000 | 70.00 | 40.00 | 44.90 | 0.00 | 0 | 0 | 131.84% | 0.97 | 0.00 | -0.06 | 0.01 | 0.01 |
| MTRN20250919C00075000 | 75.00 | 35.00 | 39.90 | 0.00 | 0 | 7 | 118.31% | 0.97 | 0.00 | -0.06 | 0.02 | 0.01 |
| MTRN20250919C00080000 | 80.00 | 30.00 | 34.90 | 0.00 | 0 | 2 | 101.88% | 0.96 | 0.00 | -0.06 | 0.02 | 0.02 |
| MTRN20250919C00085000 | 85.00 | 25.00 | 29.90 | 0.00 | 0 | 0 | 86.24% | 0.96 | 0.00 | -0.06 | 0.02 | 0.02 |
| MTRN20250919C00090000 | 90.00 | 20.00 | 24.80 | 0.00 | 0 | 8 | 111.74% | 0.87 | 0.01 | -0.19 | 0.05 | 0.02 |
| MTRN20250919C00095000 | 95.00 | 15.00 | 19.70 | 16.50 | 10 | 12 | 90.23% | 0.85 | 0.01 | -0.17 | 0.05 | 0.02 |
| MTRN20250919C00100000 | 100.00 | 10.50 | 14.70 | 0.00 | 0 | 2 | 71.03% | 0.81 | 0.02 | -0.15 | 0.06 | 0.02 |
| MTRN20250919C00105000 | 105.00 | 5.50 | 8.00 | 0.00 | 0 | 87 | 38.93% | 0.81 | 0.03 | -0.08 | 0.06 | 0.02 |
| MTRN20250919C00110000 | 110.00 | 1.50 | 4.70 | 0.00 | 0 | 10 | 21.43% | 0.68 | 0.08 | -0.06 | 0.08 | 0.02 |
| MTRN20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 41.34% | 0.39 | 0.04 | -0.13 | 0.08 | 0.01 |
| MTRN20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 60.30% | 0.30 | 0.03 | -0.17 | 0.08 | 0.01 |
| MTRN20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 76.23% | 0.26 | 0.02 | -0.19 | 0.07 | 0.01 |
| MTRN20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 90.34% | 0.23 | 0.02 | -0.21 | 0.07 | 0.01 |
| MTRN20250919C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 103.15% | 0.21 | 0.01 | -0.23 | 0.06 | 0.01 |
| MTRN20250919C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 114.95% | 0.19 | 0.01 | -0.24 | 0.06 | 0.01 |
| MTRN20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 125.93% | 0.18 | 0.01 | -0.26 | 0.06 | 0.01 |
| MTRN20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 136.21% | 0.17 | 0.01 | -0.27 | 0.06 | 0.01 |
