Scadenza
Calls
per la data del mercato June 03, 2026
Puts
per la data del mercato June 03, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSGS20260618C00200000 | 200.00 | 180.10 | 183.40 | 0.00 | 0 | 0 | 133.14% | 0.99 | 0.00 | -0.03 | 0.01 | 0.07 |
| MSGS20260618C00210000 | 210.00 | 169.70 | 173.40 | 0.00 | 0 | 1 | 139.50% | 0.99 | 0.00 | -0.08 | 0.02 | 0.08 |
| MSGS20260618C00220000 | 220.00 | 159.80 | 163.50 | 0.00 | 0 | 0 | 116.28% | 0.99 | 0.00 | -0.03 | 0.01 | 0.08 |
| MSGS20260618C00230000 | 230.00 | 150.20 | 153.50 | 0.00 | 0 | 1 | 119.11% | 0.99 | 0.00 | -0.08 | 0.03 | 0.09 |
| MSGS20260618C00240000 | 240.00 | 140.30 | 143.50 | 140.20 | 1 | 0 | 111.42% | 0.98 | 0.00 | -0.08 | 0.03 | 0.09 |
| MSGS20260618C00250000 | 250.00 | 130.50 | 133.60 | 0.00 | 0 | 0 | 102.20% | 0.98 | 0.00 | -0.08 | 0.03 | 0.10 |
| MSGS20260618C00260000 | 260.00 | 119.90 | 123.70 | 0.00 | 0 | 0 | 85.77% | 0.99 | 0.00 | -0.04 | 0.02 | 0.10 |
| MSGS20260618C00270000 | 270.00 | 110.10 | 113.70 | 0.00 | 0 | 0 | 79.73% | 0.99 | 0.00 | -0.05 | 0.02 | 0.10 |
| MSGS20260618C00280000 | 280.00 | 100.00 | 103.80 | 0.00 | 0 | 0 | 73.41% | 0.99 | 0.00 | -0.05 | 0.03 | 0.11 |
| MSGS20260618C00290000 | 290.00 | 90.90 | 93.70 | 0.00 | 0 | 2 | 68.84% | 0.98 | 0.00 | -0.07 | 0.04 | 0.11 |
| MSGS20260618C00300000 | 300.00 | 80.20 | 84.00 | 0.00 | 0 | 0 | 63.56% | 0.98 | 0.00 | -0.08 | 0.05 | 0.12 |
| MSGS20260618C00310000 | 310.00 | 70.80 | 74.10 | 0.00 | 0 | 0 | 57.90% | 0.97 | 0.00 | -0.09 | 0.06 | 0.12 |
| MSGS20260618C00320000 | 320.00 | 61.00 | 64.30 | 61.50 | 2 | 1 | 48.47% | 0.97 | 0.00 | -0.07 | 0.05 | 0.12 |
| MSGS20260618C00330000 | 330.00 | 52.30 | 54.60 | 0.00 | 0 | 6 | 46.96% | 0.95 | 0.00 | -0.12 | 0.08 | 0.13 |
| MSGS20260618C00340000 | 340.00 | 43.00 | 45.20 | 0.00 | 0 | 5 | 46.03% | 0.91 | 0.00 | -0.19 | 0.13 | 0.12 |
| MSGS20260618C00350000 | 350.00 | 34.00 | 36.30 | 0.00 | 0 | 14 | 44.34% | 0.86 | 0.01 | -0.26 | 0.18 | 0.12 |
| MSGS20260618C00360000 | 360.00 | 26.00 | 28.20 | 26.81 | 1 | 16 | 43.83% | 0.77 | 0.01 | -0.34 | 0.23 | 0.11 |
| MSGS20260618C00370000 | 370.00 | 18.70 | 21.10 | 19.79 | 1 | 776 | 41.78% | 0.68 | 0.01 | -0.39 | 0.28 | 0.10 |
| MSGS20260618C00380000 | 380.00 | 12.50 | 15.30 | 13.32 | 4 | 32 | 40.27% | 0.56 | 0.01 | -0.41 | 0.31 | 0.08 |
| MSGS20260618C00390000 | 390.00 | 8.00 | 10.70 | 9.12 | 154 | 1,209 | 39.88% | 0.43 | 0.01 | -0.41 | 0.31 | 0.06 |
| MSGS20260618C00400000 | 400.00 | 4.80 | 7.00 | 5.70 | 15 | 50 | 39.28% | 0.31 | 0.01 | -0.36 | 0.28 | 0.05 |
| MSGS20260618C00410000 | 410.00 | 2.55 | 4.20 | 3.42 | 13 | 9 | 38.59% | 0.21 | 0.01 | -0.29 | 0.23 | 0.03 |
| MSGS20260618C00420000 | 420.00 | 0.40 | 3.10 | 2.20 | 9 | 21 | 37.20% | 0.12 | 0.01 | -0.19 | 0.16 | 0.02 |
| MSGS20260618C00430000 | 430.00 | 0.00 | 2.90 | 0.00 | 0 | 1 | 42.02% | 0.10 | 0.01 | -0.19 | 0.14 | 0.01 |
| MSGS20260618C00440000 | 440.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 47.38% | 0.08 | 0.00 | -0.19 | 0.12 | 0.01 |
| MSGS20260618C00450000 | 450.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 51.93% | 0.07 | 0.00 | -0.18 | 0.11 | 0.01 |
| MSGS20260618C00460000 | 460.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 50.79% | 0.04 | 0.00 | -0.12 | 0.07 | 0.01 |
| MSGS20260618C00470000 | 470.00 | 0.00 | 0.30 | 0.29 | 3 | 0 | 44.14% | 0.01 | 0.00 | -0.04 | 0.03 | 0.00 |
| MSGS20260618C00480000 | 480.00 | 0.00 | 0.70 | 0.00 | 0 | 3 | 54.13% | 0.02 | 0.00 | -0.07 | 0.04 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSGS20260618P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 170.34% | -0.02 | 0.00 | -0.20 | 0.04 | -0.00 |
| MSGS20260618P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 158.87% | -0.02 | 0.00 | -0.20 | 0.04 | -0.00 |
| MSGS20260618P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 148.13% | -0.02 | 0.00 | -0.20 | 0.04 | -0.00 |
| MSGS20260618P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 137.60% | -0.02 | 0.00 | -0.20 | 0.04 | -0.00 |
| MSGS20260618P00240000 | 240.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 114.96% | -0.02 | 0.00 | -0.12 | 0.03 | -0.00 |
| MSGS20260618P00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 117.94% | -0.03 | 0.00 | -0.19 | 0.05 | -0.00 |
| MSGS20260618P00260000 | 260.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 102.60% | -0.02 | 0.00 | -0.14 | 0.04 | -0.00 |
| MSGS20260618P00270000 | 270.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 100.58% | -0.03 | 0.00 | -0.19 | 0.06 | -0.01 |
| MSGS20260618P00280000 | 280.00 | 0.00 | 2.30 | 0.00 | 0 | 3 | 92.15% | -0.04 | 0.00 | -0.19 | 0.06 | -0.01 |
| MSGS20260618P00290000 | 290.00 | 0.05 | 2.35 | 0.00 | 0 | 365 | 84.24% | -0.04 | 0.00 | -0.19 | 0.07 | -0.01 |
| MSGS20260618P00300000 | 300.00 | 0.00 | 0.70 | 0.00 | 0 | 77 | 60.65% | -0.02 | 0.00 | -0.07 | 0.04 | -0.00 |
| MSGS20260618P00310000 | 310.00 | 0.00 | 2.50 | 0.00 | 0 | 32 | 68.03% | -0.05 | 0.00 | -0.19 | 0.09 | -0.01 |
| MSGS20260618P00320000 | 320.00 | 0.10 | 2.55 | 0.00 | 0 | 23 | 60.59% | -0.06 | 0.00 | -0.19 | 0.10 | -0.01 |
| MSGS20260618P00330000 | 330.00 | 0.20 | 1.55 | 1.40 | 3 | 62 | 47.64% | -0.06 | 0.00 | -0.13 | 0.09 | -0.01 |
| MSGS20260618P00340000 | 340.00 | 0.35 | 3.40 | 0.00 | 0 | 11 | 48.49% | -0.10 | 0.00 | -0.22 | 0.14 | -0.02 |
| MSGS20260618P00350000 | 350.00 | 1.90 | 4.00 | 3.30 | 1 | 23 | 46.09% | -0.15 | 0.01 | -0.28 | 0.18 | -0.02 |
| MSGS20260618P00360000 | 360.00 | 3.40 | 5.40 | 4.10 | 127 | 152 | 43.28% | -0.22 | 0.01 | -0.34 | 0.23 | -0.03 |
| MSGS20260618P00370000 | 370.00 | 6.00 | 8.60 | 6.68 | 13 | 5 | 42.63% | -0.32 | 0.01 | -0.40 | 0.28 | -0.05 |
| MSGS20260618P00380000 | 380.00 | 10.00 | 12.80 | 12.43 | 84 | 0 | 41.69% | -0.44 | 0.01 | -0.43 | 0.31 | -0.06 |
| MSGS20260618P00390000 | 390.00 | 15.10 | 17.90 | 0.00 | 0 | 1 | 40.83% | -0.56 | 0.01 | -0.42 | 0.31 | -0.08 |
| MSGS20260618P00400000 | 400.00 | 22.00 | 25.10 | 0.00 | 0 | 0 | 40.09% | -0.68 | 0.01 | -0.37 | 0.28 | -0.09 |
| MSGS20260618P00410000 | 410.00 | 29.50 | 32.20 | 0.00 | 0 | 0 | 39.49% | -0.79 | 0.01 | -0.30 | 0.22 | -0.10 |
| MSGS20260618P00420000 | 420.00 | 38.30 | 41.40 | 0.00 | 0 | 0 | 40.08% | -0.86 | 0.01 | -0.23 | 0.17 | -0.09 |
| MSGS20260618P00430000 | 430.00 | 47.60 | 49.90 | 0.00 | 0 | 4 | 42.66% | -0.91 | 0.01 | -0.20 | 0.13 | -0.09 |
| MSGS20260618P00440000 | 440.00 | 56.80 | 60.30 | 0.00 | 0 | 0 | 38.14% | -0.97 | 0.00 | -0.08 | 0.06 | -0.06 |
| MSGS20260618P00450000 | 450.00 | 67.10 | 70.00 | 0.00 | 0 | 0 | 60.74% | -0.89 | 0.00 | -0.29 | 0.14 | -0.10 |
| MSGS20260618P00460000 | 460.00 | 77.20 | 80.10 | 0.00 | 0 | 0 | 46.48% | -0.98 | 0.00 | -0.08 | 0.03 | -0.04 |
| MSGS20260618P00470000 | 470.00 | 87.20 | 90.10 | 0.00 | 0 | 0 | 72.99% | -0.91 | 0.00 | -0.32 | 0.13 | -0.10 |
| MSGS20260618P00480000 | 480.00 | 97.20 | 100.10 | 0.00 | 0 | 0 | 77.77% | -0.91 | 0.00 | -0.32 | 0.12 | -0.11 |
