Scadenza
Puts
per la data del mercato June 03, 2026
Calls
per la data del mercato June 03, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RDWR20260618P00015000 | 15.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 284.23% | -0.07 | 0.01 | -0.08 | 0.01 | -0.00 |
| RDWR20260618P00016000 | 16.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 262.26% | -0.08 | 0.01 | -0.07 | 0.01 | -0.00 |
| RDWR20260618P00017000 | 17.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 281.55% | -0.10 | 0.01 | -0.10 | 0.01 | -0.00 |
| RDWR20260618P00018000 | 18.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 222.10% | -0.09 | 0.01 | -0.07 | 0.01 | -0.00 |
| RDWR20260618P00019000 | 19.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 238.91% | -0.12 | 0.01 | -0.10 | 0.01 | -0.00 |
| RDWR20260618P00020000 | 20.00 | 0.00 | 1.40 | 0.00 | 0 | 10 | 188.09% | -0.11 | 0.02 | -0.07 | 0.01 | -0.00 |
| RDWR20260618P00021000 | 21.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 201.93% | -0.14 | 0.02 | -0.09 | 0.01 | -0.00 |
| RDWR20260618P00022000 | 22.00 | 0.00 | 2.25 | 0.00 | 0 | 617 | 185.23% | -0.16 | 0.02 | -0.09 | 0.01 | -0.00 |
| RDWR20260618P00023000 | 23.00 | 0.00 | 2.25 | 0.00 | 0 | 11 | 167.29% | -0.18 | 0.03 | -0.09 | 0.02 | -0.00 |
| RDWR20260618P00024000 | 24.00 | 0.00 | 1.50 | 0.00 | 0 | 2 | 126.12% | -0.17 | 0.03 | -0.06 | 0.02 | -0.00 |
| RDWR20260618P00025000 | 25.00 | 0.00 | 2.35 | 0.00 | 0 | 7 | 138.25% | -0.22 | 0.04 | -0.08 | 0.02 | -0.00 |
| RDWR20260618P00026000 | 26.00 | 0.10 | 1.45 | 0.00 | 0 | 2 | 64.42% | -0.13 | 0.06 | -0.03 | 0.01 | -0.00 |
| RDWR20260618P00027000 | 27.00 | 0.10 | 1.75 | 0.00 | 0 | 202 | 62.92% | -0.20 | 0.07 | -0.04 | 0.02 | -0.00 |
| RDWR20260618P00028000 | 28.00 | 0.35 | 0.70 | 0.00 | 0 | 343 | 53.82% | -0.26 | 0.10 | -0.04 | 0.02 | -0.00 |
| RDWR20260618P00029000 | 29.00 | 0.55 | 1.00 | 0.00 | 0 | 1 | 42.45% | -0.36 | 0.14 | -0.03 | 0.02 | -0.00 |
| RDWR20260618P00030000 | 30.00 | 1.05 | 1.45 | 0.00 | 0 | 55 | 47.77% | -0.51 | 0.14 | -0.04 | 0.02 | -0.01 |
| RDWR20260618P00031000 | 31.00 | 0.60 | 2.10 | 0.00 | 0 | 0 | 48.42% | -0.64 | 0.13 | -0.04 | 0.02 | -0.01 |
| RDWR20260618P00032000 | 32.00 | 0.75 | 3.80 | 0.00 | 0 | 0 | 28.23% | -0.89 | 0.12 | -0.01 | 0.01 | -0.01 |
| RDWR20260618P00033000 | 33.00 | 2.15 | 5.20 | 0.00 | 0 | 0 | 84.90% | -0.69 | 0.07 | -0.06 | 0.02 | -0.01 |
| RDWR20260618P00034000 | 34.00 | 2.35 | 6.10 | 0.00 | 0 | 0 | 85.78% | -0.75 | 0.06 | -0.06 | 0.02 | -0.01 |
| RDWR20260618P00035000 | 35.00 | 3.20 | 6.70 | 0.00 | 0 | 0 | 135.38% | -0.67 | 0.04 | -0.10 | 0.02 | -0.01 |
| RDWR20260618P00036000 | 36.00 | 4.80 | 7.20 | 0.00 | 0 | 0 | 121.40% | -0.74 | 0.04 | -0.08 | 0.02 | -0.01 |
| RDWR20260618P00037000 | 37.00 | 5.30 | 8.10 | 0.00 | 0 | 0 | 125.41% | -0.76 | 0.04 | -0.08 | 0.02 | -0.01 |
| RDWR20260618P00038000 | 38.00 | 6.50 | 9.20 | 0.00 | 0 | 0 | 139.52% | -0.76 | 0.04 | -0.09 | 0.02 | -0.01 |
| RDWR20260618P00039000 | 39.00 | 7.20 | 10.20 | 0.00 | 0 | 0 | 147.89% | -0.77 | 0.03 | -0.09 | 0.02 | -0.01 |
| RDWR20260618P00040000 | 40.00 | 8.20 | 11.30 | 0.00 | 0 | 0 | 161.38% | -0.77 | 0.03 | -0.10 | 0.02 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RDWR20260618C00015000 | 15.00 | 13.10 | 16.90 | 0.00 | 0 | 0 | 198.82% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| RDWR20260618C00016000 | 16.00 | 12.80 | 15.90 | 0.00 | 0 | 0 | 193.14% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| RDWR20260618C00017000 | 17.00 | 11.80 | 14.90 | 0.00 | 0 | 0 | 221.23% | 0.93 | 0.01 | -0.06 | 0.01 | 0.00 |
| RDWR20260618C00018000 | 18.00 | 10.70 | 13.90 | 0.00 | 0 | 0 | 202.83% | 0.92 | 0.01 | -0.06 | 0.01 | 0.00 |
| RDWR20260618C00019000 | 19.00 | 9.70 | 12.90 | 0.00 | 0 | 0 | 185.34% | 0.92 | 0.01 | -0.06 | 0.01 | 0.01 |
| RDWR20260618C00020000 | 20.00 | 8.80 | 11.90 | 0.00 | 0 | 8 | 146.19% | 0.93 | 0.01 | -0.04 | 0.01 | 0.01 |
| RDWR20260618C00021000 | 21.00 | 7.80 | 11.00 | 0.00 | 0 | 0 | 157.28% | 0.89 | 0.02 | -0.06 | 0.01 | 0.01 |
| RDWR20260618C00022000 | 22.00 | 6.90 | 10.00 | 0.00 | 0 | 3 | 149.80% | 0.87 | 0.02 | -0.06 | 0.01 | 0.01 |
| RDWR20260618C00023000 | 23.00 | 5.80 | 9.10 | 0.00 | 0 | 40 | 109.02% | 0.90 | 0.03 | -0.04 | 0.01 | 0.01 |
| RDWR20260618C00024000 | 24.00 | 4.20 | 8.10 | 0.00 | 0 | 1 | 90.93% | 0.90 | 0.03 | -0.03 | 0.01 | 0.01 |
| RDWR20260618C00025000 | 25.00 | 2.95 | 7.20 | 0.00 | 0 | 1 | 168.54% | 0.75 | 0.03 | -0.11 | 0.02 | 0.01 |
| RDWR20260618C00026000 | 26.00 | 2.70 | 6.20 | 0.00 | 0 | 1 | 85.30% | 0.81 | 0.05 | -0.05 | 0.02 | 0.01 |
| RDWR20260618C00027000 | 27.00 | 2.20 | 5.30 | 0.00 | 0 | 4 | 86.20% | 0.74 | 0.06 | -0.06 | 0.02 | 0.01 |
| RDWR20260618C00028000 | 28.00 | 1.05 | 2.95 | 0.00 | 0 | 15 | 55.10% | 0.73 | 0.10 | -0.04 | 0.02 | 0.01 |
| RDWR20260618C00029000 | 29.00 | 1.05 | 2.05 | 0.00 | 0 | 29 | 51.21% | 0.63 | 0.12 | -0.04 | 0.02 | 0.01 |
| RDWR20260618C00030000 | 30.00 | 0.90 | 1.25 | 0.00 | 0 | 25 | 48.17% | 0.49 | 0.14 | -0.04 | 0.02 | 0.01 |
| RDWR20260618C00031000 | 31.00 | 0.55 | 0.85 | 0.60 | 6 | 36 | 49.91% | 0.37 | 0.12 | -0.04 | 0.02 | 0.00 |
| RDWR20260618C00032000 | 32.00 | 0.15 | 1.80 | 0.00 | 0 | 3 | 49.97% | 0.26 | 0.11 | -0.03 | 0.02 | 0.00 |
| RDWR20260618C00033000 | 33.00 | 0.15 | 0.45 | 0.00 | 0 | 5 | 62.25% | 0.23 | 0.08 | -0.04 | 0.02 | 0.00 |
| RDWR20260618C00034000 | 34.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 104.55% | 0.31 | 0.06 | -0.07 | 0.02 | 0.00 |
| RDWR20260618C00035000 | 35.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 116.28% | 0.29 | 0.05 | -0.08 | 0.02 | 0.00 |
| RDWR20260618C00036000 | 36.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 126.36% | 0.27 | 0.04 | -0.08 | 0.02 | 0.00 |
| RDWR20260618C00037000 | 37.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 134.46% | 0.26 | 0.04 | -0.09 | 0.02 | 0.00 |
| RDWR20260618C00038000 | 38.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 123.93% | 0.20 | 0.04 | -0.07 | 0.02 | 0.00 |
| RDWR20260618C00039000 | 39.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 151.70% | 0.24 | 0.03 | -0.09 | 0.02 | 0.00 |
| RDWR20260618C00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 158.31% | 0.23 | 0.03 | -0.10 | 0.02 | 0.00 |
