Scadenza
Calls
per la data del mercato August 22, 2025
Puts
per la data del mercato August 22, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RAYS20250919C00005000 | 5.00 | 2.50 | 7.50 | 0.00 | 0 | 0 | 605.29% | 0.91 | 0.01 | -0.05 | 0.01 | 0.00 |
| RAYS20250919C00006000 | 6.00 | 1.50 | 6.50 | 0.00 | 0 | 0 | 493.31% | 0.87 | 0.02 | -0.06 | 0.01 | 0.00 |
| RAYS20250919C00007000 | 7.00 | 0.50 | 5.50 | 0.00 | 0 | 0 | 406.40% | 0.83 | 0.02 | -0.05 | 0.01 | 0.00 |
| RAYS20250919C00008000 | 8.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 311.28% | 0.78 | 0.04 | -0.05 | 0.01 | 0.00 |
| RAYS20250919C00009000 | 9.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 81.43% | 0.77 | 0.14 | -0.01 | 0.01 | 0.00 |
| RAYS20250919C00010000 | 10.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 92.06% | 0.60 | 0.15 | -0.02 | 0.01 | 0.00 |
| RAYS20250919C00011000 | 11.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.14% | 0.50 | 0.12 | -0.02 | 0.01 | 0.00 |
| RAYS20250919C00012000 | 12.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 145.81% | 0.44 | 0.10 | -0.03 | 0.01 | 0.00 |
| RAYS20250919C00013000 | 13.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 168.73% | 0.40 | 0.08 | -0.03 | 0.01 | 0.00 |
| RAYS20250919C00014000 | 14.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 188.36% | 0.38 | 0.07 | -0.04 | 0.01 | 0.00 |
| RAYS20250919C00015000 | 15.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 205.60% | 0.36 | 0.07 | -0.04 | 0.01 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RAYS20250919P00005000 | 5.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 385.10% | -0.11 | 0.02 | -0.04 | 0.01 | -0.00 |
| RAYS20250919P00006000 | 6.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 312.51% | -0.15 | 0.03 | -0.04 | 0.01 | -0.00 |
| RAYS20250919P00007000 | 7.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 252.43% | -0.19 | 0.04 | -0.03 | 0.01 | -0.00 |
| RAYS20250919P00008000 | 8.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 200.09% | -0.24 | 0.06 | -0.03 | 0.01 | -0.00 |
| RAYS20250919P00009000 | 9.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.79% | -0.31 | 0.08 | -0.03 | 0.01 | -0.00 |
| RAYS20250919P00010000 | 10.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 112.39% | -0.41 | 0.13 | -0.02 | 0.01 | -0.00 |
| RAYS20250919P00011000 | 11.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 97.31% | -0.56 | 0.15 | -0.02 | 0.01 | -0.00 |
| RAYS20250919P00012000 | 12.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 73.15% | -0.79 | 0.18 | -0.01 | 0.01 | -0.00 |
| RAYS20250919P00013000 | 13.00 | 0.40 | 5.40 | 0.00 | 0 | 0 | 313.80% | -0.44 | 0.05 | -0.06 | 0.01 | -0.01 |
| RAYS20250919P00014000 | 14.00 | 1.20 | 6.20 | 0.00 | 0 | 0 | 316.29% | -0.47 | 0.05 | -0.06 | 0.01 | -0.01 |
| RAYS20250919P00015000 | 15.00 | 2.20 | 7.20 | 0.00 | 0 | 0 | 334.36% | -0.48 | 0.04 | -0.07 | 0.01 | -0.01 |
