Scadenza
Calls
per la data del mercato June 05, 2026
Puts
per la data del mercato June 05, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FDIQ20260618C00035000 | 35.00 | 31.30 | 34.40 | 0.00 | 0 | 0 | 269.06% | 0.95 | 0.00 | -0.15 | 0.02 | 0.01 |
| FDIQ20260618C00040000 | 40.00 | 26.30 | 29.40 | 0.00 | 0 | 0 | 223.41% | 0.93 | 0.00 | -0.14 | 0.02 | 0.01 |
| FDIQ20260618C00045000 | 45.00 | 21.30 | 24.40 | 0.00 | 0 | 0 | 182.83% | 0.92 | 0.01 | -0.14 | 0.02 | 0.01 |
| FDIQ20260618C00050000 | 50.00 | 16.30 | 19.40 | 0.00 | 0 | 0 | 145.91% | 0.90 | 0.01 | -0.13 | 0.02 | 0.01 |
| FDIQ20260618C00051000 | 51.00 | 15.30 | 18.40 | 0.00 | 0 | 0 | 138.86% | 0.89 | 0.01 | -0.13 | 0.02 | 0.01 |
| FDIQ20260618C00052000 | 52.00 | 14.30 | 17.40 | 0.00 | 0 | 0 | 131.90% | 0.89 | 0.01 | -0.12 | 0.03 | 0.02 |
| FDIQ20260618C00053000 | 53.00 | 13.30 | 16.40 | 0.00 | 0 | 0 | 125.02% | 0.88 | 0.01 | -0.12 | 0.03 | 0.02 |
| FDIQ20260618C00054000 | 54.00 | 12.30 | 15.40 | 0.00 | 0 | 0 | 118.21% | 0.88 | 0.01 | -0.12 | 0.03 | 0.02 |
| FDIQ20260618C00055000 | 55.00 | 11.30 | 14.40 | 0.00 | 0 | 0 | 111.46% | 0.87 | 0.02 | -0.12 | 0.03 | 0.02 |
| FDIQ20260618C00056000 | 56.00 | 10.30 | 13.40 | 0.00 | 0 | 0 | 104.77% | 0.86 | 0.02 | -0.11 | 0.03 | 0.02 |
| FDIQ20260618C00057000 | 57.00 | 9.30 | 12.40 | 0.00 | 0 | 0 | 98.12% | 0.85 | 0.02 | -0.11 | 0.03 | 0.02 |
| FDIQ20260618C00058000 | 58.00 | 8.40 | 11.40 | 0.00 | 0 | 0 | 94.68% | 0.84 | 0.02 | -0.11 | 0.03 | 0.02 |
| FDIQ20260618C00059000 | 59.00 | 7.40 | 10.50 | 0.00 | 0 | 0 | 87.95% | 0.83 | 0.02 | -0.11 | 0.03 | 0.02 |
| FDIQ20260618C00060000 | 60.00 | 6.40 | 9.50 | 0.00 | 0 | 0 | 81.21% | 0.82 | 0.03 | -0.11 | 0.03 | 0.02 |
| FDIQ20260618C00061000 | 61.00 | 5.40 | 8.50 | 0.00 | 0 | 0 | 77.21% | 0.80 | 0.03 | -0.11 | 0.04 | 0.02 |
| FDIQ20260618C00062000 | 62.00 | 4.50 | 7.50 | 0.00 | 0 | 0 | 72.86% | 0.77 | 0.03 | -0.11 | 0.04 | 0.02 |
| FDIQ20260618C00063000 | 63.00 | 3.60 | 6.60 | 0.00 | 0 | 0 | 63.08% | 0.76 | 0.04 | -0.10 | 0.04 | 0.02 |
| FDIQ20260618C00064000 | 64.00 | 2.75 | 5.70 | 0.00 | 0 | 0 | 25.81% | 0.90 | 0.06 | -0.02 | 0.02 | 0.02 |
| FDIQ20260618C00065000 | 65.00 | 1.95 | 4.80 | 0.00 | 0 | 0 | 23.98% | 0.85 | 0.08 | -0.03 | 0.03 | 0.02 |
| FDIQ20260618C00066000 | 66.00 | 1.20 | 4.00 | 0.00 | 0 | 0 | 26.77% | 0.73 | 0.10 | -0.04 | 0.04 | 0.02 |
| FDIQ20260618C00067000 | 67.00 | 0.70 | 3.20 | 0.00 | 0 | 0 | 28.93% | 0.62 | 0.10 | -0.06 | 0.05 | 0.01 |
| FDIQ20260618C00068000 | 68.00 | 0.20 | 2.60 | 0.00 | 0 | 0 | 29.67% | 0.51 | 0.11 | -0.06 | 0.05 | 0.01 |
| FDIQ20260618C00069000 | 69.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 28.74% | 0.40 | 0.11 | -0.06 | 0.05 | 0.01 |
| FDIQ20260618C00070000 | 70.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 32.25% | 0.33 | 0.09 | -0.06 | 0.05 | 0.01 |
| FDIQ20260618C00071000 | 71.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 36.19% | 0.28 | 0.07 | -0.06 | 0.04 | 0.01 |
| FDIQ20260618C00072000 | 72.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 39.33% | 0.23 | 0.06 | -0.06 | 0.04 | 0.01 |
| FDIQ20260618C00073000 | 73.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 43.84% | 0.21 | 0.05 | -0.06 | 0.04 | 0.00 |
| FDIQ20260618C00075000 | 75.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 52.63% | 0.18 | 0.04 | -0.07 | 0.03 | 0.00 |
| FDIQ20260618C00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 72.50% | 0.13 | 0.02 | -0.08 | 0.03 | 0.00 |
| FDIQ20260618C00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 90.40% | 0.11 | 0.02 | -0.08 | 0.02 | 0.00 |
| FDIQ20260618C00090000 | 90.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 106.39% | 0.10 | 0.01 | -0.09 | 0.02 | 0.00 |
| FDIQ20260618C00095000 | 95.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 120.92% | 0.09 | 0.01 | -0.09 | 0.02 | 0.00 |
| FDIQ20260618C00100000 | 100.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 134.26% | 0.08 | 0.01 | -0.10 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FDIQ20260618P00035000 | 35.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 230.39% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| FDIQ20260618P00040000 | 40.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 190.45% | -0.05 | 0.00 | -0.09 | 0.01 | -0.00 |
| FDIQ20260618P00045000 | 45.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 154.85% | -0.06 | 0.01 | -0.09 | 0.02 | -0.00 |
| FDIQ20260618P00050000 | 50.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 122.38% | -0.08 | 0.01 | -0.08 | 0.02 | -0.00 |
| FDIQ20260618P00051000 | 51.00 | 0.00 | 1.15 | 0.00 | 0 | 10 | 116.17% | -0.08 | 0.01 | -0.08 | 0.02 | -0.00 |
| FDIQ20260618P00052000 | 52.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 110.04% | -0.08 | 0.01 | -0.08 | 0.02 | -0.00 |
| FDIQ20260618P00053000 | 53.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 103.98% | -0.09 | 0.01 | -0.08 | 0.02 | -0.00 |
| FDIQ20260618P00054000 | 54.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 97.99% | -0.09 | 0.01 | -0.08 | 0.02 | -0.00 |
| FDIQ20260618P00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 92.04% | -0.10 | 0.01 | -0.08 | 0.02 | -0.00 |
| FDIQ20260618P00056000 | 56.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 86.15% | -0.10 | 0.02 | -0.08 | 0.02 | -0.00 |
| FDIQ20260618P00057000 | 57.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 80.29% | -0.11 | 0.02 | -0.07 | 0.02 | -0.00 |
| FDIQ20260618P00058000 | 58.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 74.45% | -0.12 | 0.02 | -0.07 | 0.03 | -0.00 |
| FDIQ20260618P00059000 | 59.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 68.62% | -0.13 | 0.02 | -0.07 | 0.03 | -0.00 |
| FDIQ20260618P00060000 | 60.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 63.69% | -0.14 | 0.03 | -0.07 | 0.03 | -0.00 |
| FDIQ20260618P00061000 | 61.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 57.79% | -0.15 | 0.03 | -0.07 | 0.03 | -0.00 |
| FDIQ20260618P00062000 | 62.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 52.63% | -0.17 | 0.04 | -0.07 | 0.03 | -0.00 |
| FDIQ20260618P00063000 | 63.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 47.34% | -0.19 | 0.05 | -0.06 | 0.03 | -0.00 |
| FDIQ20260618P00064000 | 64.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 41.70% | -0.22 | 0.06 | -0.06 | 0.04 | -0.00 |
| FDIQ20260618P00065000 | 65.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 36.49% | -0.26 | 0.07 | -0.06 | 0.04 | -0.01 |
| FDIQ20260618P00066000 | 66.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 32.27% | -0.32 | 0.09 | -0.06 | 0.05 | -0.01 |
| FDIQ20260618P00067000 | 67.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 27.53% | -0.40 | 0.12 | -0.06 | 0.05 | -0.01 |
| FDIQ20260618P00068000 | 68.00 | 0.30 | 2.70 | 0.00 | 0 | 0 | 27.97% | -0.52 | 0.12 | -0.06 | 0.05 | -0.01 |
| FDIQ20260618P00069000 | 69.00 | 0.70 | 3.50 | 0.00 | 0 | 0 | 28.16% | -0.64 | 0.12 | -0.06 | 0.05 | -0.01 |
| FDIQ20260618P00070000 | 70.00 | 1.35 | 4.20 | 0.00 | 0 | 0 | 30.83% | -0.72 | 0.10 | -0.06 | 0.04 | -0.01 |
| FDIQ20260618P00071000 | 71.00 | 2.10 | 5.00 | 0.00 | 0 | 0 | 29.62% | -0.83 | 0.10 | -0.05 | 0.03 | -0.01 |
| FDIQ20260618P00072000 | 72.00 | 2.90 | 5.90 | 0.00 | 0 | 0 | 65.41% | -0.67 | 0.05 | -0.12 | 0.05 | -0.01 |
| FDIQ20260618P00073000 | 73.00 | 3.80 | 6.80 | 0.00 | 0 | 0 | 69.24% | -0.70 | 0.04 | -0.13 | 0.04 | -0.01 |
| FDIQ20260618P00075000 | 75.00 | 5.70 | 8.70 | 0.00 | 0 | 0 | 78.03% | -0.74 | 0.04 | -0.13 | 0.04 | -0.01 |
| FDIQ20260618P00080000 | 80.00 | 10.60 | 13.70 | 0.00 | 0 | 0 | 102.19% | -0.78 | 0.02 | -0.16 | 0.04 | -0.02 |
| FDIQ20260618P00085000 | 85.00 | 15.60 | 18.70 | 0.00 | 0 | 0 | 123.01% | -0.81 | 0.02 | -0.17 | 0.03 | -0.02 |
| FDIQ20260618P00090000 | 90.00 | 20.60 | 23.70 | 0.00 | 0 | 0 | 141.51% | -0.83 | 0.02 | -0.18 | 0.03 | -0.02 |
| FDIQ20260618P00095000 | 95.00 | 25.60 | 28.70 | 0.00 | 0 | 0 | 158.24% | -0.84 | 0.01 | -0.19 | 0.03 | -0.02 |
| FDIQ20260618P00100000 | 100.00 | 30.60 | 33.70 | 0.00 | 0 | 0 | 173.55% | -0.85 | 0.01 | -0.20 | 0.03 | -0.02 |
