CASY - Casey's General Stores, Inc.

Scadenza

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CASY20250919C00410000	410.00	95.70	98.50	0.00	0	2	45.22%	0.99	0.00	-0.02	0.02	0.16
CASY20250919C00420000	420.00	86.00	88.80	0.00	0	1	39.75%	0.99	0.00	-0.02	0.02	0.16
CASY20250919C00430000	430.00	76.40	79.30	0.00	0	0	45.21%	0.97	0.00	-0.09	0.07	0.16
CASY20250919C00440000	440.00	66.40	69.90	0.00	0	0	49.82%	0.93	0.00	-0.22	0.13	0.16
CASY20250919C00450000	450.00	58.20	61.00	54.13	1	0	47.13%	0.91	0.00	-0.27	0.17	0.15
CASY20250919C00460000	460.00	48.60	52.40	0.00	0	2	48.66%	0.85	0.00	-0.39	0.23	0.15
CASY20250919C00470000	470.00	41.20	44.30	37.70	1	4	48.44%	0.80	0.01	-0.48	0.28	0.14
CASY20250919C00480000	480.00	34.40	37.00	29.90	1	6	47.08%	0.73	0.01	-0.55	0.33	0.13
CASY20250919C00490000	490.00	27.70	29.60	0.00	0	16	47.94%	0.65	0.01	-0.63	0.37	0.12
CASY20250919C00500000	500.00	22.60	23.60	22.70	52	20	47.90%	0.57	0.01	-0.67	0.39	0.10
CASY20250919C00510000	510.00	16.60	19.10	17.50	35	17	48.52%	0.49	0.01	-0.69	0.40	0.09
CASY20250919C00520000	520.00	12.20	14.70	13.59	35	36	47.56%	0.40	0.01	-0.66	0.38	0.07
CASY20250919C00530000	530.00	7.80	10.60	9.70	39	55	46.15%	0.32	0.01	-0.59	0.36	0.06
CASY20250919C00540000	540.00	6.10	7.30	6.79	17	11	45.79%	0.25	0.01	-0.52	0.32	0.05
CASY20250919C00550000	550.00	3.30	4.60	4.60	47	65	43.82%	0.18	0.01	-0.40	0.26	0.03
CASY20250919C00560000	560.00	1.00	3.00	2.77	43	7	42.71%	0.12	0.00	-0.30	0.20	0.02
CASY20250919C00570000	570.00	1.55	2.60	1.71	24	32	42.75%	0.09	0.00	-0.23	0.16	0.02
CASY20250919C00580000	580.00	0.90	1.45	1.05	11	35	41.02%	0.05	0.00	-0.14	0.10	0.01
CASY20250919C00590000	590.00	0.00	2.70	0.00	0	3	50.28%	0.07	0.00	-0.22	0.13	0.01
CASY20250919C00600000	600.00	0.10	2.40	0.21	50	23	37.88%	0.01	0.00	-0.04	0.03	0.00

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CASY20250919P00410000	410.00	0.00	0.60	0.45	4	3	54.70%	-0.02	0.00	-0.10	0.05	-0.00
CASY20250919P00420000	420.00	0.60	1.10	0.85	31	18	54.20%	-0.04	0.00	-0.14	0.08	-0.01
CASY20250919P00430000	430.00	0.60	1.35	1.15	29	29	52.95%	-0.05	0.00	-0.20	0.11	-0.01
CASY20250919P00440000	440.00	1.40	2.10	1.84	26	40	52.07%	-0.08	0.00	-0.26	0.15	-0.02
CASY20250919P00450000	450.00	2.20	3.30	2.80	42	46	50.79%	-0.11	0.00	-0.33	0.19	-0.02
CASY20250919P00460000	460.00	4.00	5.10	4.30	34	49	51.33%	-0.16	0.00	-0.44	0.24	-0.03
CASY20250919P00470000	470.00	6.20	7.60	6.50	36	22	50.81%	-0.22	0.01	-0.53	0.29	-0.04
CASY20250919P00480000	480.00	8.10	10.00	8.51	11	67	49.92%	-0.28	0.01	-0.60	0.33	-0.05
CASY20250919P00490000	490.00	10.50	13.00	12.33	262	21	49.45%	-0.35	0.01	-0.66	0.37	-0.06
CASY20250919P00500000	500.00	15.90	17.40	16.60	260	39	48.29%	-0.43	0.01	-0.68	0.39	-0.08
CASY20250919P00510000	510.00	19.50	21.90	21.90	2	22	48.25%	-0.52	0.01	-0.69	0.39	-0.09
CASY20250919P00520000	520.00	25.60	28.30	28.80	1	8	49.58%	-0.59	0.01	-0.69	0.38	-0.10
CASY20250919P00530000	530.00	31.20	34.80	0.00	0	8	48.67%	-0.67	0.01	-0.64	0.36	-0.11
CASY20250919P00540000	540.00	38.40	41.90	0.00	0	0	48.27%	-0.74	0.01	-0.57	0.32	-0.11
CASY20250919P00550000	550.00	46.50	49.50	0.00	0	0	46.53%	-0.81	0.01	-0.46	0.26	-0.11
CASY20250919P00560000	560.00	54.90	58.80	0.00	0	0	46.22%	-0.87	0.01	-0.37	0.21	-0.11
CASY20250919P00570000	570.00	64.00	67.50	0.00	0	0	46.55%	-0.91	0.00	-0.30	0.16	-0.10
CASY20250919P00580000	580.00	73.30	76.80	0.00	0	0	44.04%	-0.95	0.00	-0.19	0.10	-0.07
CASY20250919P00590000	590.00	82.90	85.80	0.00	0	0	58.55%	-0.91	0.00	-0.36	0.16	-0.11
CASY20250919P00600000	600.00	92.80	96.30	0.00	0	0	43.93%	-0.99	0.00	-0.10	0.02	-0.01

MX:CASY
DE:CS2	422,00 €
IT:1CASY	426,00 €

CASY - Casey's General Stores, Inc. - Catena di opzioni

Other Listings