DAVE - Dave Inc. - Catena di opzioni

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
DAVE20250919P00150000	150.00	0.05	2.65	0.00	0	34	100.13%	-0.07	0.00	-0.18	0.05	-0.01
DAVE20250919P00155000	155.00	0.00	2.40	0.00	0	36	75.62%	-0.05	0.00	-0.10	0.04	-0.00
DAVE20250919P00160000	160.00	0.50	1.85	0.00	0	32	78.89%	-0.08	0.00	-0.16	0.06	-0.01
DAVE20250919P00165000	165.00	1.40	3.40	0.70	1	29	78.16%	-0.11	0.01	-0.20	0.07	-0.01
DAVE20250919P00170000	170.00	2.05	3.50	2.78	12	24	76.04%	-0.15	0.01	-0.24	0.09	-0.01
DAVE20250919P00175000	175.00	2.95	4.80	3.74	188	242	71.83%	-0.19	0.01	-0.27	0.10	-0.01
DAVE20250919P00180000	180.00	4.10	5.20	4.30	435	1,002	69.19%	-0.24	0.01	-0.30	0.12	-0.02
DAVE20250919P00185000	185.00	5.50	6.80	6.40	12	37	71.83%	-0.31	0.01	-0.35	0.14	-0.02
DAVE20250919P00190000	190.00	6.30	7.80	7.20	150	63	63.33%	-0.37	0.02	-0.33	0.15	-0.03
DAVE20250919P00195000	195.00	7.50	9.70	9.70	6	55	61.70%	-0.45	0.02	-0.34	0.15	-0.03
DAVE20250919P00200000	200.00	11.50	14.20	11.90	10	62	60.34%	-0.54	0.02	-0.33	0.15	-0.04
DAVE20250919P00210000	210.00	17.80	20.20	16.50	1	1,615	57.62%	-0.70	0.02	-0.27	0.13	-0.05
DAVE20250919P00220000	220.00	25.90	28.20	0.00	0	761	54.17%	-0.84	0.01	-0.18	0.09	-0.05
DAVE20250919P00230000	230.00	34.60	37.50	0.00	0	11	58.80%	-0.91	0.01	-0.13	0.06	-0.05
DAVE20250919P00240000	240.00	44.20	47.10	0.00	0	13	68.44%	-0.92	0.01	-0.13	0.05	-0.05
DAVE20250919P00250000	250.00	54.00	57.00	53.40	5	13	73.30%	-0.95	0.00	-0.10	0.04	-0.05
DAVE20250919P00260000	260.00	64.20	66.80	0.00	0	0	78.22%	-0.96	0.00	-0.08	0.03	-0.04
DAVE20250919P00270000	270.00	73.80	76.80	0.00	0	0	84.93%	-0.97	0.00	-0.08	0.03	-0.04
DAVE20250919P00280000	280.00	83.80	86.70	0.00	0	0	88.39%	-0.98	0.00	-0.06	0.02	-0.04
DAVE20250919P00290000	290.00	93.80	96.50	0.00	0	0	102.56%	-0.97	0.00	-0.09	0.03	-0.05

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
DAVE20250919C00150000	150.00	43.10	47.30	0.00	0	5	83.51%	0.96	0.00	-0.09	0.04	0.05
DAVE20250919C00155000	155.00	38.40	42.30	0.00	0	0	77.42%	0.95	0.00	-0.10	0.04	0.06
DAVE20250919C00160000	160.00	34.70	37.70	0.00	0	8	75.94%	0.92	0.00	-0.14	0.05	0.06
DAVE20250919C00165000	165.00	30.20	33.30	0.00	0	6	73.23%	0.90	0.01	-0.17	0.07	0.06
DAVE20250919C00170000	170.00	25.70	28.80	0.00	0	12	74.83%	0.85	0.01	-0.23	0.09	0.05
DAVE20250919C00175000	175.00	21.60	24.90	0.00	0	2	72.46%	0.81	0.01	-0.27	0.10	0.05
DAVE20250919C00180000	180.00	17.80	20.90	16.20	3	13	69.83%	0.76	0.01	-0.30	0.12	0.05
DAVE20250919C00185000	185.00	13.80	16.70	14.35	1	172	66.84%	0.70	0.01	-0.32	0.13	0.05
DAVE20250919C00190000	190.00	11.00	14.20	12.46	902	166	65.22%	0.63	0.02	-0.34	0.15	0.04
DAVE20250919C00195000	195.00	7.20	10.10	9.80	17	32	60.47%	0.55	0.02	-0.33	0.15	0.04
DAVE20250919C00200000	200.00	5.70	7.50	6.70	17	429	59.68%	0.46	0.02	-0.33	0.15	0.03
DAVE20250919C00210000	210.00	3.00	4.20	3.80	17	1,165	59.80%	0.31	0.02	-0.29	0.13	0.02
DAVE20250919C00220000	220.00	1.80	3.90	1.50	10	213	60.28%	0.19	0.01	-0.22	0.10	0.01
DAVE20250919C00230000	230.00	0.65	1.30	0.75	3	102	59.50%	0.10	0.01	-0.14	0.07	0.01
DAVE20250919C00240000	240.00	0.00	0.75	0.40	6	64	57.08%	0.04	0.00	-0.07	0.03	0.00
DAVE20250919C00250000	250.00	0.25	0.70	0.30	22	261	69.97%	0.05	0.00	-0.09	0.04	0.00
DAVE20250919C00260000	260.00	0.00	1.50	0.00	0	59	85.95%	0.06	0.00	-0.13	0.04	0.00
DAVE20250919C00270000	270.00	0.05	1.90	0.00	0	178	95.40%	0.06	0.00	-0.14	0.04	0.00
DAVE20250919C00280000	280.00	0.00	1.50	0.00	0	459	103.16%	0.05	0.00	-0.14	0.04	0.00
DAVE20250919C00290000	290.00	0.00	1.70	0.00	0	23	111.08%	0.05	0.00	-0.14	0.04	0.00