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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT20250912C00015500 | 15.50 | 4.70 | 4.85 | 0.00 | 0 | 225 | 107.85% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| RKT20250912C00016000 | 16.00 | 4.20 | 4.40 | 4.19 | 3 | 92 | 108.70% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| RKT20250912C00016500 | 16.50 | 3.70 | 3.85 | 3.50 | 9 | 137 | 86.49% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| RKT20250912C00017000 | 17.00 | 3.25 | 3.35 | 3.20 | 12 | 464 | 76.07% | 0.97 | 0.05 | -0.01 | 0.00 | 0.00 |
| RKT20250912C00017500 | 17.50 | 2.15 | 2.89 | 2.81 | 128 | 442 | 89.99% | 0.89 | 0.08 | -0.03 | 0.01 | 0.00 |
| RKT20250912C00018000 | 18.00 | 2.21 | 2.48 | 2.35 | 460 | 1,418 | 79.48% | 0.87 | 0.10 | -0.03 | 0.01 | 0.00 |
| RKT20250912C00018500 | 18.50 | 1.91 | 2.03 | 1.94 | 383 | 1,020 | 76.74% | 0.82 | 0.13 | -0.04 | 0.01 | 0.00 |
| RKT20250912C00019000 | 19.00 | 1.46 | 1.60 | 1.60 | 1,291 | 1,056 | 76.24% | 0.74 | 0.15 | -0.05 | 0.01 | 0.00 |
| RKT20250912C00019500 | 19.50 | 1.23 | 1.27 | 1.23 | 2,675 | 3,383 | 77.02% | 0.66 | 0.17 | -0.06 | 0.01 | 0.00 |
| RKT20250912C00020000 | 20.00 | 0.96 | 1.00 | 0.98 | 2,378 | 2,531 | 78.90% | 0.57 | 0.18 | -0.06 | 0.01 | 0.00 |
| RKT20250912C00020500 | 20.50 | 0.75 | 0.79 | 0.77 | 626 | 402 | 81.02% | 0.48 | 0.17 | -0.07 | 0.01 | 0.00 |
| RKT20250912C00021000 | 21.00 | 0.58 | 0.61 | 0.61 | 2,245 | 612 | 82.88% | 0.40 | 0.16 | -0.07 | 0.01 | 0.00 |
| RKT20250912C00021500 | 21.50 | 0.44 | 0.48 | 0.48 | 220 | 243 | 84.29% | 0.32 | 0.15 | -0.06 | 0.01 | 0.00 |
| RKT20250912C00022000 | 22.00 | 0.35 | 0.36 | 0.36 | 1,821 | 68 | 86.54% | 0.26 | 0.13 | -0.06 | 0.01 | 0.00 |
| RKT20250912C00022500 | 22.50 | 0.27 | 0.30 | 0.29 | 206 | 115 | 90.16% | 0.22 | 0.12 | -0.05 | 0.01 | 0.00 |
| RKT20250912C00023000 | 23.00 | 0.20 | 0.24 | 0.22 | 530 | 321 | 91.56% | 0.17 | 0.10 | -0.05 | 0.01 | 0.00 |
| RKT20250912C00024000 | 24.00 | 0.00 | 0.16 | 0.13 | 143 | 40 | 98.91% | 0.12 | 0.07 | -0.04 | 0.01 | 0.00 |
| RKT20250912C00025000 | 25.00 | 0.09 | 0.11 | 0.10 | 289 | 142 | 106.82% | 0.09 | 0.05 | -0.03 | 0.00 | 0.00 |
| RKT20250912C00026000 | 26.00 | 0.00 | 0.09 | 0.09 | 3 | 0 | 100.28% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| RKT20250912C00027000 | 27.00 | 0.00 | 0.11 | 0.08 | 2 | 8 | 116.10% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT20250912P00015500 | 15.50 | 0.01 | 0.11 | 0.09 | 4 | 341 | 136.49% | -0.07 | 0.03 | -0.03 | 0.00 | -0.00 |
| RKT20250912P00016000 | 16.00 | 0.00 | 0.13 | 0.06 | 34 | 334 | 92.39% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| RKT20250912P00016500 | 16.50 | 0.03 | 0.05 | 0.04 | 114 | 5,615 | 84.46% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| RKT20250912P00017000 | 17.00 | 0.04 | 0.09 | 0.06 | 176 | 503 | 79.66% | -0.05 | 0.05 | -0.02 | 0.00 | -0.00 |
| RKT20250912P00017500 | 17.50 | 0.07 | 0.09 | 0.09 | 149 | 442 | 79.52% | -0.09 | 0.07 | -0.02 | 0.00 | -0.00 |
| RKT20250912P00018000 | 18.00 | 0.11 | 0.15 | 0.13 | 618 | 609 | 74.02% | -0.12 | 0.09 | -0.03 | 0.01 | -0.00 |
| RKT20250912P00018500 | 18.50 | 0.19 | 0.21 | 0.21 | 555 | 231 | 72.76% | -0.17 | 0.12 | -0.04 | 0.01 | -0.00 |
| RKT20250912P00019000 | 19.00 | 0.32 | 0.33 | 0.34 | 734 | 201 | 72.70% | -0.25 | 0.15 | -0.05 | 0.01 | -0.00 |
| RKT20250912P00019500 | 19.50 | 0.50 | 0.74 | 0.50 | 512 | 95 | 73.75% | -0.34 | 0.18 | -0.06 | 0.01 | -0.00 |
| RKT20250912P00020000 | 20.00 | 0.72 | 0.76 | 0.76 | 414 | 26 | 75.75% | -0.43 | 0.18 | -0.06 | 0.01 | -0.00 |
| RKT20250912P00020500 | 20.50 | 1.00 | 1.08 | 1.04 | 60 | 13 | 76.93% | -0.53 | 0.18 | -0.06 | 0.01 | -0.00 |
| RKT20250912P00021000 | 21.00 | 1.33 | 1.48 | 1.55 | 14 | 6 | 78.61% | -0.61 | 0.17 | -0.06 | 0.01 | -0.00 |
| RKT20250912P00021500 | 21.50 | 1.69 | 1.76 | 1.75 | 3 | 1 | 81.18% | -0.68 | 0.15 | -0.06 | 0.01 | -0.00 |
| RKT20250912P00022000 | 22.00 | 2.08 | 2.14 | 2.10 | 52 | 0 | 87.52% | -0.73 | 0.13 | -0.06 | 0.01 | -0.00 |
| RKT20250912P00022500 | 22.50 | 2.51 | 2.76 | 2.50 | 3 | 39 | 98.32% | -0.76 | 0.11 | -0.06 | 0.01 | -0.00 |
| RKT20250912P00023000 | 23.00 | 2.77 | 3.55 | 0.00 | 0 | 2 | 87.19% | -0.84 | 0.10 | -0.04 | 0.01 | -0.00 |
| RKT20250912P00024000 | 24.00 | 3.85 | 4.15 | 3.90 | 4 | 1 | 91.36% | -0.90 | 0.07 | -0.03 | 0.00 | -0.00 |
| RKT20250912P00025000 | 25.00 | 3.90 | 5.10 | 0.00 | 0 | 16 | 94.44% | -0.93 | 0.05 | -0.02 | 0.00 | -0.00 |
| RKT20250912P00026000 | 26.00 | 5.75 | 7.80 | 0.00 | 0 | 0 | 240.27% | -0.72 | 0.05 | -0.16 | 0.01 | -0.00 |
| RKT20250912P00027000 | 27.00 | 6.75 | 8.10 | 0.00 | 0 | 5 | 259.46% | -0.73 | 0.04 | -0.17 | 0.01 | -0.00 |
