Scadenza
Calls
per la data del mercato September 08, 2025
Puts
per la data del mercato September 08, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSGS20250919C00155000 | 155.00 | 46.40 | 50.00 | 0.00 | 0 | 1 | 98.61% | 0.95 | 0.00 | -0.15 | 0.04 | 0.03 |
| MSGS20250919C00160000 | 160.00 | 41.30 | 45.00 | 0.00 | 0 | 0 | 62.74% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| MSGS20250919C00165000 | 165.00 | 36.30 | 39.90 | 0.00 | 0 | 0 | 86.24% | 0.93 | 0.00 | -0.19 | 0.05 | 0.03 |
| MSGS20250919C00170000 | 170.00 | 31.30 | 34.90 | 0.00 | 0 | 0 | 48.34% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| MSGS20250919C00175000 | 175.00 | 26.30 | 29.90 | 0.00 | 0 | 0 | 73.07% | 0.89 | 0.01 | -0.22 | 0.07 | 0.03 |
| MSGS20250919C00180000 | 180.00 | 21.30 | 25.10 | 0.00 | 0 | 1 | 53.56% | 0.91 | 0.01 | -0.14 | 0.06 | 0.03 |
| MSGS20250919C00185000 | 185.00 | 16.40 | 19.70 | 0.00 | 0 | 0 | 49.79% | 0.86 | 0.01 | -0.17 | 0.08 | 0.03 |
| MSGS20250919C00190000 | 190.00 | 11.50 | 14.90 | 0.00 | 0 | 2 | 41.74% | 0.82 | 0.02 | -0.17 | 0.09 | 0.03 |
| MSGS20250919C00195000 | 195.00 | 6.80 | 10.40 | 7.00 | 1 | 60 | 18.10% | 0.90 | 0.03 | -0.05 | 0.06 | 0.03 |
| MSGS20250919C00200000 | 200.00 | 4.20 | 5.00 | 4.80 | 4 | 847 | 23.37% | 0.63 | 0.05 | -0.14 | 0.13 | 0.03 |
| MSGS20250919C00210000 | 210.00 | 0.15 | 1.70 | 0.60 | 12 | 22 | 20.98% | 0.17 | 0.03 | -0.08 | 0.09 | 0.01 |
| MSGS20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 42.95% | 0.15 | 0.02 | -0.15 | 0.08 | 0.01 |
| MSGS20250919C00230000 | 230.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 35.71% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| MSGS20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 71.32% | 0.10 | 0.01 | -0.19 | 0.06 | 0.01 |
| MSGS20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 83.59% | 0.09 | 0.01 | -0.20 | 0.06 | 0.00 |
| MSGS20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.96% | 0.08 | 0.00 | -0.21 | 0.05 | 0.00 |
| MSGS20250919C00270000 | 270.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 86.54% | 0.03 | 0.00 | -0.10 | 0.03 | 0.00 |
| MSGS20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.59% | 0.07 | 0.00 | -0.23 | 0.05 | 0.00 |
| MSGS20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 125.04% | 0.06 | 0.00 | -0.23 | 0.04 | 0.00 |
| MSGS20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 134.00% | 0.06 | 0.00 | -0.24 | 0.04 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSGS20250919P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 85.75% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| MSGS20250919P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 77.12% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| MSGS20250919P00165000 | 165.00 | 0.00 | 0.20 | 0.00 | 0 | 20 | 55.25% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| MSGS20250919P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 60.30% | -0.04 | 0.00 | -0.08 | 0.03 | -0.00 |
| MSGS20250919P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 59.31% | -0.07 | 0.01 | -0.12 | 0.05 | -0.00 |
| MSGS20250919P00180000 | 180.00 | 0.00 | 2.20 | 0.00 | 0 | 8 | 51.70% | -0.09 | 0.01 | -0.13 | 0.06 | -0.01 |
| MSGS20250919P00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 68 | 35.63% | -0.07 | 0.01 | -0.07 | 0.05 | -0.00 |
| MSGS20250919P00190000 | 190.00 | 0.10 | 0.45 | 0.65 | 5 | 36 | 23.58% | -0.06 | 0.01 | -0.04 | 0.04 | -0.00 |
| MSGS20250919P00195000 | 195.00 | 0.05 | 1.15 | 0.80 | 4 | 54 | 23.12% | -0.17 | 0.03 | -0.09 | 0.09 | -0.01 |
| MSGS20250919P00200000 | 200.00 | 0.50 | 2.15 | 2.00 | 8 | 26 | 20.78% | -0.35 | 0.05 | -0.13 | 0.13 | -0.02 |
| MSGS20250919P00210000 | 210.00 | 6.50 | 8.80 | 0.00 | 0 | 0 | 19.62% | -0.85 | 0.03 | -0.07 | 0.08 | -0.05 |
| MSGS20250919P00220000 | 220.00 | 15.90 | 19.00 | 0.00 | 0 | 0 | 37.06% | -0.89 | 0.01 | -0.10 | 0.07 | -0.06 |
| MSGS20250919P00230000 | 230.00 | 25.20 | 29.00 | 0.00 | 0 | 0 | 49.22% | -0.92 | 0.01 | -0.10 | 0.05 | -0.06 |
| MSGS20250919P00240000 | 240.00 | 35.40 | 38.90 | 0.00 | 0 | 0 | 62.86% | -0.93 | 0.01 | -0.12 | 0.05 | -0.07 |
| MSGS20250919P00250000 | 250.00 | 45.40 | 49.00 | 0.00 | 0 | 0 | 67.77% | -0.95 | 0.00 | -0.09 | 0.03 | -0.07 |
| MSGS20250919P00260000 | 260.00 | 55.40 | 58.90 | 0.00 | 0 | 0 | 81.39% | -0.95 | 0.00 | -0.11 | 0.03 | -0.07 |
| MSGS20250919P00270000 | 270.00 | 65.40 | 68.80 | 0.00 | 0 | 0 | 88.08% | -0.96 | 0.00 | -0.10 | 0.03 | -0.07 |
| MSGS20250919P00280000 | 280.00 | 75.80 | 79.00 | 0.00 | 0 | 0 | 102.58% | -0.96 | 0.00 | -0.13 | 0.03 | -0.07 |
| MSGS20250919P00290000 | 290.00 | 85.40 | 89.00 | 0.00 | 0 | 0 | 119.09% | -0.95 | 0.00 | -0.18 | 0.04 | -0.06 |
| MSGS20250919P00300000 | 300.00 | 95.40 | 99.00 | 0.00 | 0 | 0 | 122.04% | -0.96 | 0.00 | -0.15 | 0.03 | -0.06 |
