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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROG20250919P00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 212.25% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ROG20250919P00035000 | 35.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 179.92% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ROG20250919P00040000 | 40.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 357.40% | -0.08 | 0.00 | -0.33 | 0.02 | -0.00 |
| ROG20250919P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 306.97% | -0.10 | 0.00 | -0.32 | 0.02 | -0.00 |
| ROG20250919P00050000 | 50.00 | 0.00 | 1.50 | 0.00 | 0 | 14 | 185.56% | -0.06 | 0.00 | -0.13 | 0.02 | -0.00 |
| ROG20250919P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 220.26% | -0.13 | 0.01 | -0.29 | 0.03 | -0.00 |
| ROG20250919P00060000 | 60.00 | 0.00 | 0.35 | 0.00 | 0 | 58 | 88.05% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| ROG20250919P00065000 | 65.00 | 0.00 | 1.35 | 0.00 | 0 | 33 | 91.25% | -0.11 | 0.01 | -0.10 | 0.03 | -0.00 |
| ROG20250919P00070000 | 70.00 | 0.00 | 0.65 | 0.00 | 0 | 35 | 50.84% | -0.10 | 0.02 | -0.05 | 0.02 | -0.00 |
| ROG20250919P00075000 | 75.00 | 0.05 | 4.80 | 0.00 | 0 | 54 | 72.02% | -0.34 | 0.04 | -0.17 | 0.05 | -0.01 |
| ROG20250919P00080000 | 80.00 | 0.10 | 5.00 | 0.00 | 0 | 1 | 34.29% | -0.63 | 0.08 | -0.08 | 0.05 | -0.02 |
| ROG20250919P00085000 | 85.00 | 4.20 | 9.00 | 0.00 | 0 | 0 | 31.75% | -0.93 | 0.03 | -0.02 | 0.02 | -0.02 |
| ROG20250919P00090000 | 90.00 | 9.00 | 13.60 | 0.00 | 0 | 0 | 111.81% | -0.73 | 0.02 | -0.23 | 0.04 | -0.02 |
| ROG20250919P00095000 | 95.00 | 14.00 | 18.60 | 0.00 | 0 | 0 | 133.65% | -0.76 | 0.02 | -0.25 | 0.04 | -0.02 |
| ROG20250919P00100000 | 100.00 | 19.10 | 24.00 | 0.00 | 0 | 0 | 41.77% | -1.00 | 0.00 | 0.00 | 0.00 | -0.03 |
| ROG20250919P00105000 | 105.00 | 24.10 | 29.00 | 0.00 | 0 | 0 | 61.12% | -0.99 | 0.00 | 0.00 | 0.00 | -0.03 |
| ROG20250919P00110000 | 110.00 | 29.10 | 34.00 | 0.00 | 0 | 0 | 74.30% | -0.99 | 0.00 | -0.00 | 0.00 | -0.03 |
| ROG20250919P00115000 | 115.00 | 34.10 | 39.00 | 0.00 | 0 | 0 | 86.21% | -0.99 | 0.00 | -0.00 | 0.00 | -0.03 |
| ROG20250919P00120000 | 120.00 | 39.10 | 44.00 | 0.00 | 0 | 0 | 97.29% | -0.99 | 0.00 | -0.00 | 0.00 | -0.03 |
| ROG20250919P00125000 | 125.00 | 44.10 | 49.00 | 0.00 | 0 | 0 | 107.68% | -0.99 | 0.00 | -0.01 | 0.00 | -0.03 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROG20250919C00030000 | 30.00 | 46.50 | 51.00 | 0.00 | 0 | 0 | 475.44% | 0.94 | 0.00 | -0.33 | 0.02 | 0.01 |
| ROG20250919C00035000 | 35.00 | 41.50 | 46.00 | 0.00 | 0 | 0 | 408.98% | 0.93 | 0.00 | -0.33 | 0.02 | 0.01 |
| ROG20250919C00040000 | 40.00 | 36.50 | 41.00 | 0.00 | 0 | 0 | 352.11% | 0.92 | 0.00 | -0.32 | 0.02 | 0.01 |
| ROG20250919C00045000 | 45.00 | 31.50 | 36.00 | 0.00 | 0 | 0 | 302.14% | 0.90 | 0.00 | -0.31 | 0.02 | 0.01 |
| ROG20250919C00050000 | 50.00 | 26.50 | 31.00 | 0.00 | 0 | 0 | 257.28% | 0.89 | 0.01 | -0.30 | 0.03 | 0.01 |
| ROG20250919C00055000 | 55.00 | 23.10 | 24.20 | 0.00 | 0 | 29 | 114.66% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| ROG20250919C00060000 | 60.00 | 16.20 | 21.00 | 0.00 | 0 | 15 | 177.96% | 0.84 | 0.01 | -0.26 | 0.03 | 0.01 |
| ROG20250919C00065000 | 65.00 | 11.30 | 16.00 | 0.00 | 0 | 1 | 141.52% | 0.81 | 0.01 | -0.24 | 0.04 | 0.01 |
| ROG20250919C00070000 | 70.00 | 8.20 | 9.60 | 0.00 | 0 | 23 | 58.11% | 0.88 | 0.03 | -0.07 | 0.03 | 0.01 |
| ROG20250919C00075000 | 75.00 | 2.25 | 7.00 | 0.00 | 0 | 19 | 42.89% | 0.73 | 0.06 | -0.09 | 0.05 | 0.01 |
| ROG20250919C00080000 | 80.00 | 0.80 | 2.85 | 0.00 | 0 | 2 | 47.72% | 0.41 | 0.06 | -0.12 | 0.05 | 0.01 |
| ROG20250919C00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 90.04% | 0.33 | 0.03 | -0.20 | 0.05 | 0.01 |
| ROG20250919C00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 34 | 115.41% | 0.28 | 0.02 | -0.24 | 0.05 | 0.01 |
| ROG20250919C00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 137.32% | 0.25 | 0.02 | -0.27 | 0.04 | 0.00 |
| ROG20250919C00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 156.83% | 0.22 | 0.01 | -0.29 | 0.04 | 0.00 |
| ROG20250919C00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 174.50% | 0.21 | 0.01 | -0.31 | 0.04 | 0.00 |
| ROG20250919C00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 190.70% | 0.20 | 0.01 | -0.32 | 0.04 | 0.00 |
| ROG20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 205.69% | 0.19 | 0.01 | -0.34 | 0.04 | 0.00 |
| ROG20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 219.64% | 0.18 | 0.01 | -0.35 | 0.04 | 0.00 |
| ROG20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 232.69% | 0.17 | 0.01 | -0.36 | 0.03 | 0.00 |
