Scadenza
Calls
per la data del mercato September 09, 2025
Puts
per la data del mercato September 09, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MUX20250919C00004000 | 4.00 | 9.10 | 10.90 | 0.00 | 0 | 0 | 562.87% | 0.96 | 0.01 | -0.05 | 0.00 | 0.00 |
| MUX20250919C00005000 | 5.00 | 8.10 | 10.00 | 0.00 | 0 | 0 | 468.09% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| MUX20250919C00006000 | 6.00 | 7.20 | 9.00 | 0.00 | 0 | 6 | 411.31% | 0.94 | 0.01 | -0.06 | 0.00 | 0.00 |
| MUX20250919C00007000 | 7.00 | 6.20 | 8.00 | 0.00 | 0 | 0 | 345.49% | 0.92 | 0.02 | -0.05 | 0.00 | 0.00 |
| MUX20250919C00008000 | 8.00 | 5.40 | 6.70 | 0.00 | 0 | 0 | 162.28% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| MUX20250919C00009000 | 9.00 | 4.40 | 5.70 | 0.00 | 0 | 22 | 129.92% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| MUX20250919C00010000 | 10.00 | 3.40 | 4.70 | 0.00 | 0 | 7 | 100.54% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| MUX20250919C00011000 | 11.00 | 2.50 | 2.80 | 0.00 | 0 | 636 | 94.05% | 0.92 | 0.07 | -0.01 | 0.00 | 0.00 |
| MUX20250919C00012000 | 12.00 | 1.55 | 1.85 | 1.62 | 2 | 350 | 73.85% | 0.86 | 0.14 | -0.02 | 0.01 | 0.00 |
| MUX20250919C00013000 | 13.00 | 0.70 | 1.05 | 0.86 | 2 | 452 | 61.82% | 0.68 | 0.26 | -0.03 | 0.01 | 0.00 |
| MUX20250919C00014000 | 14.00 | 0.20 | 0.55 | 0.35 | 15 | 300 | 61.92% | 0.40 | 0.28 | -0.03 | 0.01 | 0.00 |
| MUX20250919C00015000 | 15.00 | 0.00 | 0.25 | 0.13 | 11 | 891 | 61.53% | 0.18 | 0.19 | -0.02 | 0.01 | 0.00 |
| MUX20250919C00016000 | 16.00 | 0.00 | 0.15 | 0.00 | 0 | 242 | 74.10% | 0.10 | 0.11 | -0.01 | 0.00 | 0.00 |
| MUX20250919C00017000 | 17.00 | 0.00 | 0.20 | 0.00 | 0 | 200 | 99.96% | 0.10 | 0.08 | -0.02 | 0.00 | 0.00 |
| MUX20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 172.06% | 0.20 | 0.07 | -0.05 | 0.01 | 0.00 |
| MUX20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 191.64% | 0.19 | 0.06 | -0.06 | 0.01 | 0.00 |
| MUX20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 209.52% | 0.17 | 0.05 | -0.06 | 0.01 | 0.00 |
| MUX20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 225.99% | 0.17 | 0.05 | -0.06 | 0.01 | 0.00 |
| MUX20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 241.28% | 0.16 | 0.04 | -0.06 | 0.01 | 0.00 |
| MUX20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 255.56% | 0.15 | 0.04 | -0.07 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MUX20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 609.55% | -0.04 | 0.01 | -0.06 | 0.00 | -0.00 |
| MUX20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 507.39% | -0.05 | 0.01 | -0.06 | 0.00 | -0.00 |
| MUX20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 426.24% | -0.07 | 0.01 | -0.06 | 0.00 | -0.00 |
| MUX20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 358.60% | -0.08 | 0.02 | -0.06 | 0.00 | -0.00 |
| MUX20250919P00008000 | 8.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 220.90% | -0.05 | 0.02 | -0.03 | 0.00 | -0.00 |
| MUX20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 248.31% | -0.11 | 0.03 | -0.05 | 0.00 | -0.00 |
| MUX20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 123 | 201.07% | -0.14 | 0.05 | -0.05 | 0.00 | -0.00 |
| MUX20250919P00011000 | 11.00 | 0.00 | 0.25 | 0.00 | 0 | 26 | 106.98% | -0.10 | 0.07 | -0.02 | 0.00 | -0.00 |
| MUX20250919P00012000 | 12.00 | 0.05 | 0.15 | 0.00 | 0 | 11 | 73.10% | -0.14 | 0.14 | -0.02 | 0.01 | -0.00 |
| MUX20250919P00013000 | 13.00 | 0.20 | 0.40 | 0.27 | 3 | 154 | 61.22% | -0.32 | 0.26 | -0.02 | 0.01 | -0.00 |
| MUX20250919P00014000 | 14.00 | 0.60 | 1.00 | 0.00 | 0 | 169 | 58.48% | -0.61 | 0.29 | -0.03 | 0.01 | -0.00 |
| MUX20250919P00015000 | 15.00 | 1.30 | 1.75 | 0.00 | 0 | 20 | 60.83% | -0.82 | 0.19 | -0.02 | 0.01 | -0.00 |
| MUX20250919P00016000 | 16.00 | 2.25 | 2.75 | 0.00 | 0 | 0 | 66.29% | -0.92 | 0.09 | -0.01 | 0.00 | -0.00 |
| MUX20250919P00017000 | 17.00 | 3.20 | 3.70 | 0.00 | 0 | 0 | 73.77% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| MUX20250919P00018000 | 18.00 | 4.20 | 4.70 | 0.00 | 0 | 0 | 110.31% | -0.92 | 0.06 | -0.02 | 0.00 | -0.00 |
| MUX20250919P00019000 | 19.00 | 5.20 | 5.70 | 0.00 | 0 | 0 | 126.37% | -0.93 | 0.05 | -0.02 | 0.00 | -0.00 |
| MUX20250919P00020000 | 20.00 | 6.20 | 6.60 | 0.00 | 0 | 0 | 141.23% | -0.93 | 0.04 | -0.02 | 0.00 | -0.01 |
| MUX20250919P00021000 | 21.00 | 7.20 | 7.70 | 0.00 | 0 | 0 | 155.07% | -0.94 | 0.03 | -0.02 | 0.00 | -0.01 |
| MUX20250919P00022000 | 22.00 | 8.20 | 8.70 | 0.00 | 0 | 0 | 168.02% | -0.94 | 0.03 | -0.02 | 0.00 | -0.01 |
| MUX20250919P00023000 | 23.00 | 9.20 | 9.70 | 0.00 | 0 | 0 | 180.20% | -0.94 | 0.03 | -0.02 | 0.00 | -0.00 |
