Scadenza
Calls
per la data del mercato September 05, 2025
Puts
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RGEN20250919C00075000 | 75.00 | 48.10 | 51.80 | 0.00 | 0 | 0 | 194.14% | 0.94 | 0.00 | -0.21 | 0.03 | 0.01 |
| RGEN20250919C00080000 | 80.00 | 43.10 | 46.80 | 0.00 | 0 | 0 | 160.19% | 0.94 | 0.00 | -0.17 | 0.03 | 0.01 |
| RGEN20250919C00085000 | 85.00 | 38.10 | 41.90 | 0.00 | 0 | 0 | 142.22% | 0.94 | 0.00 | -0.16 | 0.03 | 0.02 |
| RGEN20250919C00090000 | 90.00 | 33.20 | 36.90 | 0.00 | 0 | 0 | 144.23% | 0.90 | 0.01 | -0.22 | 0.04 | 0.02 |
| RGEN20250919C00095000 | 95.00 | 28.20 | 32.00 | 0.00 | 0 | 0 | 128.22% | 0.89 | 0.01 | -0.22 | 0.05 | 0.02 |
| RGEN20250919C00100000 | 100.00 | 23.30 | 27.00 | 0.00 | 0 | 0 | 108.36% | 0.87 | 0.01 | -0.20 | 0.05 | 0.02 |
| RGEN20250919C00105000 | 105.00 | 18.40 | 22.10 | 0.00 | 0 | 0 | 94.65% | 0.84 | 0.01 | -0.20 | 0.06 | 0.02 |
| RGEN20250919C00110000 | 110.00 | 13.50 | 17.20 | 0.00 | 0 | 1 | 67.17% | 0.85 | 0.02 | -0.15 | 0.06 | 0.02 |
| RGEN20250919C00115000 | 115.00 | 8.90 | 12.80 | 0.00 | 0 | 10 | 37.47% | 0.89 | 0.03 | -0.08 | 0.05 | 0.02 |
| RGEN20250919C00120000 | 120.00 | 5.10 | 8.90 | 0.00 | 0 | 11 | 46.98% | 0.67 | 0.03 | -0.16 | 0.09 | 0.02 |
| RGEN20250919C00125000 | 125.00 | 2.10 | 5.20 | 0.00 | 0 | 20 | 47.39% | 0.49 | 0.03 | -0.17 | 0.10 | 0.02 |
| RGEN20250919C00130000 | 130.00 | 0.45 | 2.75 | 0.00 | 0 | 39 | 36.24% | 0.27 | 0.04 | -0.11 | 0.08 | 0.01 |
| RGEN20250919C00135000 | 135.00 | 0.00 | 2.80 | 0.00 | 0 | 184 | 47.20% | 0.20 | 0.02 | -0.11 | 0.07 | 0.01 |
| RGEN20250919C00140000 | 140.00 | 0.00 | 2.30 | 0.00 | 0 | 26 | 58.43% | 0.16 | 0.02 | -0.12 | 0.06 | 0.01 |
| RGEN20250919C00145000 | 145.00 | 0.00 | 2.25 | 0.00 | 0 | 9 | 68.82% | 0.14 | 0.01 | -0.13 | 0.05 | 0.01 |
| RGEN20250919C00150000 | 150.00 | 0.00 | 0.80 | 0.30 | 1 | 11 | 50.82% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| RGEN20250919C00155000 | 155.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 87.59% | 0.12 | 0.01 | -0.15 | 0.05 | 0.00 |
| RGEN20250919C00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 75.83% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| RGEN20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 82.98% | 0.05 | 0.00 | -0.07 | 0.02 | 0.00 |
| RGEN20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 89.79% | 0.05 | 0.00 | -0.07 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RGEN20250919P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 142.62% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| RGEN20250919P00080000 | 80.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 119.93% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| RGEN20250919P00085000 | 85.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 140.31% | -0.07 | 0.00 | -0.15 | 0.03 | -0.00 |
| RGEN20250919P00090000 | 90.00 | 0.05 | 2.20 | 0.00 | 0 | 12 | 98.51% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| RGEN20250919P00095000 | 95.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 108.81% | -0.09 | 0.01 | -0.15 | 0.04 | -0.00 |
| RGEN20250919P00100000 | 100.00 | 0.00 | 1.90 | 0.00 | 0 | 20 | 82.49% | -0.08 | 0.01 | -0.10 | 0.04 | -0.00 |
| RGEN20250919P00105000 | 105.00 | 0.00 | 2.35 | 0.00 | 0 | 16 | 80.02% | -0.13 | 0.01 | -0.14 | 0.05 | -0.01 |
| RGEN20250919P00110000 | 110.00 | 0.20 | 0.75 | 0.00 | 0 | 621 | 45.74% | -0.08 | 0.01 | -0.06 | 0.04 | -0.00 |
| RGEN20250919P00115000 | 115.00 | 0.00 | 1.90 | 0.00 | 0 | 19 | 42.75% | -0.17 | 0.02 | -0.09 | 0.06 | -0.01 |
| RGEN20250919P00120000 | 120.00 | 0.55 | 4.10 | 0.00 | 0 | 5 | 49.78% | -0.34 | 0.03 | -0.16 | 0.09 | -0.02 |
| RGEN20250919P00125000 | 125.00 | 2.85 | 6.00 | 0.00 | 0 | 8 | 44.44% | -0.51 | 0.04 | -0.16 | 0.10 | -0.03 |
| RGEN20250919P00130000 | 130.00 | 5.40 | 8.50 | 0.00 | 0 | 5 | 36.50% | -0.72 | 0.04 | -0.10 | 0.08 | -0.04 |
| RGEN20250919P00135000 | 135.00 | 8.90 | 12.60 | 0.00 | 0 | 0 | 35.25% | -0.87 | 0.02 | -0.06 | 0.05 | -0.05 |
| RGEN20250919P00140000 | 140.00 | 13.60 | 17.30 | 0.00 | 0 | 0 | 43.37% | -0.91 | 0.01 | -0.06 | 0.04 | -0.05 |
| RGEN20250919P00145000 | 145.00 | 18.40 | 22.10 | 0.00 | 0 | 0 | 29.29% | -0.99 | 0.00 | 0.00 | 0.00 | -0.06 |
| RGEN20250919P00150000 | 150.00 | 23.60 | 27.10 | 0.00 | 0 | 0 | 87.92% | -0.84 | 0.01 | -0.18 | 0.06 | -0.05 |
| RGEN20250919P00155000 | 155.00 | 28.40 | 32.00 | 0.00 | 0 | 0 | 62.13% | -0.95 | 0.01 | -0.04 | 0.02 | -0.06 |
| RGEN20250919P00160000 | 160.00 | 33.60 | 37.00 | 0.00 | 0 | 0 | 72.09% | -0.95 | 0.01 | -0.05 | 0.02 | -0.06 |
| RGEN20250919P00165000 | 165.00 | 38.40 | 41.90 | 0.00 | 0 | 0 | 114.24% | -0.87 | 0.01 | -0.19 | 0.05 | -0.06 |
| RGEN20250919P00170000 | 170.00 | 43.40 | 47.10 | 0.00 | 0 | 0 | 83.89% | -0.96 | 0.00 | -0.05 | 0.02 | -0.06 |
