Scadenza
Puts
per la data del mercato September 08, 2025
Calls
per la data del mercato September 08, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RBC20250919P00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 114.95% | -0.07 | 0.00 | -0.44 | 0.09 | -0.01 |
| RBC20250919P00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 103.87% | -0.07 | 0.00 | -0.42 | 0.09 | -0.01 |
| RBC20250919P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 93.00% | -0.08 | 0.00 | -0.41 | 0.10 | -0.01 |
| RBC20250919P00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 82.29% | -0.09 | 0.00 | -0.40 | 0.11 | -0.01 |
| RBC20250919P00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 71.67% | -0.10 | 0.00 | -0.38 | 0.12 | -0.01 |
| RBC20250919P00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 61.09% | -0.12 | 0.00 | -0.36 | 0.13 | -0.01 |
| RBC20250919P00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 50.44% | -0.14 | 0.01 | -0.33 | 0.15 | -0.02 |
| RBC20250919P00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 39.57% | -0.17 | 0.01 | -0.30 | 0.17 | -0.02 |
| RBC20250919P00370000 | 370.00 | 0.50 | 4.90 | 0.00 | 0 | 0 | 28.16% | -0.22 | 0.02 | -0.26 | 0.20 | -0.02 |
| RBC20250919P00380000 | 380.00 | 3.50 | 7.90 | 0.00 | 0 | 0 | 27.65% | -0.41 | 0.02 | -0.34 | 0.26 | -0.04 |
| RBC20250919P00390000 | 390.00 | 8.50 | 13.30 | 0.00 | 0 | 0 | 25.50% | -0.64 | 0.02 | -0.31 | 0.25 | -0.06 |
| RBC20250919P00400000 | 400.00 | 16.50 | 21.00 | 0.00 | 0 | 2 | 23.84% | -0.86 | 0.02 | -0.20 | 0.15 | -0.05 |
| RBC20250919P00410000 | 410.00 | 26.00 | 30.50 | 0.00 | 0 | 0 | 27.11% | -0.95 | 0.01 | -0.15 | 0.07 | -0.03 |
| RBC20250919P00420000 | 420.00 | 36.00 | 40.40 | 0.00 | 0 | 0 | 48.64% | -0.86 | 0.01 | -0.36 | 0.15 | -0.06 |
| RBC20250919P00430000 | 430.00 | 46.00 | 50.40 | 0.00 | 0 | 0 | 39.57% | -0.97 | 0.00 | -0.14 | 0.04 | -0.03 |
| RBC20250919P00440000 | 440.00 | 56.00 | 60.50 | 0.00 | 0 | 0 | 64.48% | -0.89 | 0.00 | -0.40 | 0.13 | -0.07 |
| RBC20250919P00450000 | 450.00 | 66.00 | 70.50 | 0.00 | 0 | 0 | 74.98% | -0.88 | 0.00 | -0.47 | 0.13 | -0.07 |
| RBC20250919P00460000 | 460.00 | 76.00 | 80.50 | 0.00 | 0 | 0 | 57.11% | -0.98 | 0.00 | -0.15 | 0.03 | -0.02 |
| RBC20250919P00470000 | 470.00 | 86.00 | 90.50 | 0.00 | 0 | 0 | 64.10% | -0.98 | 0.00 | -0.16 | 0.04 | -0.03 |
| RBC20250919P00480000 | 480.00 | 96.00 | 100.20 | 0.00 | 0 | 0 | 72.09% | -0.97 | 0.00 | -0.19 | 0.04 | -0.04 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RBC20250919C00290000 | 290.00 | 90.30 | 94.50 | 0.00 | 0 | 0 | 103.82% | 0.95 | 0.00 | -0.30 | 0.07 | 0.08 |
| RBC20250919C00300000 | 300.00 | 80.00 | 84.40 | 0.00 | 0 | 0 | 93.34% | 0.95 | 0.00 | -0.29 | 0.07 | 0.08 |
| RBC20250919C00310000 | 310.00 | 70.00 | 74.50 | 0.00 | 0 | 0 | 84.33% | 0.94 | 0.00 | -0.30 | 0.08 | 0.09 |
| RBC20250919C00320000 | 320.00 | 61.50 | 64.50 | 0.00 | 0 | 0 | 74.16% | 0.93 | 0.00 | -0.28 | 0.09 | 0.09 |
| RBC20250919C00330000 | 330.00 | 51.60 | 54.50 | 56.10 | 1 | 0 | 64.12% | 0.92 | 0.00 | -0.27 | 0.10 | 0.09 |
| RBC20250919C00340000 | 340.00 | 41.70 | 45.00 | 0.00 | 0 | 0 | 37.18% | 0.97 | 0.00 | -0.06 | 0.04 | 0.10 |
| RBC20250919C00350000 | 350.00 | 30.50 | 35.00 | 0.00 | 0 | 0 | 28.24% | 0.97 | 0.00 | -0.05 | 0.05 | 0.10 |
| RBC20250919C00360000 | 360.00 | 22.70 | 26.00 | 0.00 | 0 | 0 | 30.29% | 0.89 | 0.01 | -0.16 | 0.12 | 0.10 |
| RBC20250919C00370000 | 370.00 | 13.00 | 17.50 | 0.00 | 0 | 1 | 27.35% | 0.79 | 0.02 | -0.24 | 0.19 | 0.09 |
| RBC20250919C00380000 | 380.00 | 6.70 | 11.00 | 0.00 | 0 | 1 | 27.71% | 0.60 | 0.02 | -0.33 | 0.26 | 0.07 |
| RBC20250919C00390000 | 390.00 | 1.85 | 6.00 | 0.00 | 0 | 4 | 27.07% | 0.38 | 0.02 | -0.32 | 0.25 | 0.04 |
| RBC20250919C00400000 | 400.00 | 0.05 | 4.90 | 0.00 | 0 | 6 | 29.74% | 0.22 | 0.02 | -0.27 | 0.20 | 0.03 |
| RBC20250919C00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 14 | 39.10% | 0.18 | 0.01 | -0.31 | 0.17 | 0.02 |
| RBC20250919C00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 47.92% | 0.15 | 0.01 | -0.34 | 0.16 | 0.02 |
| RBC20250919C00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 56.09% | 0.14 | 0.01 | -0.36 | 0.15 | 0.01 |
| RBC20250919C00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 63.76% | 0.12 | 0.00 | -0.38 | 0.14 | 0.01 |
| RBC20250919C00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 71.02% | 0.11 | 0.00 | -0.40 | 0.13 | 0.01 |
| RBC20250919C00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 77.92% | 0.10 | 0.00 | -0.41 | 0.12 | 0.01 |
| RBC20250919C00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 84.53% | 0.10 | 0.00 | -0.43 | 0.12 | 0.01 |
| RBC20250919C00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 90.87% | 0.09 | 0.00 | -0.44 | 0.11 | 0.01 |
