Spot 55.42
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.35 | 10.55 | 10.45 | +1.00 | 58.8% | 45 | 58.8% | -0.00 | — | — | 0.03 | — |
| — | 9.35 | 9.55 | 9.45 | — | — | 46 | 58.8% | -0.00 | — | — | 0.02 | — |
| — | 8.35 | 8.55 | 8.45 | +1.00 | 59.4% | 47 | 59.4% | -0.00 | — | — | 0.02 | — |
| — | — | — | — | +1.00 | 59.7% | 47.5 | 59.7% | -0.00 | — | — | — | — |
| — | 7.35 | 7.55 | 7.45 | +1.00 | 59.9% | 48 | 59.9% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | +0.99 | 59.8% | 48.5 | 59.8% | -0.01 | — | — | — | — |
| — | 6.35 | 6.55 | 6.45 | +0.99 | 59.2% | 49 | 59.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | — | — | — | +0.99 | 57.7% | 49.5 | 57.7% | -0.01 | — | — | — | — |
| — | 5.40 | 5.55 | 5.47 | +0.98 | 55.9% | 50 | 55.9% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | — | — | — | +0.97 | 54.0% | 50.5 | 54.0% | -0.03 | — | — | — | — |
| — | 4.40 | 4.60 | 4.50 | +0.97 | 51.8% | 51 | 51.8% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | — | — | — | +0.95 | 49.5% | 51.5 | 49.5% | -0.05 | — | — | — | — |
| — | 3.45 | 3.60 | 3.52 | +0.94 | 47.2% | 52 | 47.2% | -0.06 | 0.07 | 0.06 | 0.07 | — |
| — | 2.98 | 3.15 | 3.06 | +0.91 | 45.1% | 52.5 | 45.1% | -0.09 | 0.09 | 0.08 | 0.10 | — |
| — | 2.54 | 2.65 | 2.60 | +0.88 | 43.1% | 53 | 43.1% | -0.12 | 0.14 | 0.13 | 0.14 | — |
| — | 2.13 | 2.20 | 2.17 | +0.84 | 41.6% | 53.5 | 41.6% | -0.16 | 0.20 | 0.19 | 0.21 | — |
| — | 1.72 | 1.79 | 1.75 | +0.77 | 40.7% | 54 | 40.7% | -0.23 | 0.29 | 0.28 | 0.31 | — |
| — | 1.35 | 1.43 | 1.39 | +0.69 | 40.5% | 54.5 | 40.5% | -0.31 | 0.43 | 0.42 | 0.44 | — |
| — | 1.04 | 1.10 | 1.07 | +0.60 | 40.8% | 55 | 40.8% | -0.40 | 0.60 | 0.58 | 0.63 | — |
| — | 0.78 | 0.81 | 0.80 | +0.50 | 41.0% | 55.5 | 41.0% | -0.50 | 0.84 | 0.82 | 0.86 | — |
| — | 0.56 | 0.58 | 0.57 | +0.41 | 41.1% | 56 | 41.1% | -0.59 | 1.12 | 1.10 | 1.15 | — |
| — | 0.40 | 0.43 | 0.41 | +0.32 | 41.4% | 56.5 | 41.4% | -0.68 | 1.46 | 1.42 | 1.49 | — |
| — | 0.28 | 0.30 | 0.29 | +0.24 | 41.9% | 57 | 41.9% | -0.76 | 1.83 | 1.80 | 1.87 | — |
| — | 0.20 | 0.21 | 0.20 | +0.18 | 42.6% | 57.5 | 42.6% | -0.82 | 2.25 | 2.21 | 2.28 | — |
| — | 0.13 | 0.15 | 0.14 | +0.13 | 43.6% | 58 | 43.6% | -0.87 | 2.69 | 2.65 | 2.74 | — |
| — | 0.10 | 0.11 | 0.10 | +0.10 | 44.7% | 58.5 | 44.7% | -0.91 | 3.15 | 3.10 | 3.20 | — |
| — | 0.06 | 0.08 | 0.07 | +0.07 | 46.1% | 59 | 46.1% | -0.93 | 3.62 | 3.55 | 3.70 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 47.6% | 59.5 | 47.6% | -0.95 | 4.10 | 4.05 | 4.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 49.1% | 60 | 49.1% | -0.96 | 4.60 | 4.55 | 4.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 50.8% | 60.5 | 50.8% | -0.97 | 5.08 | 5.00 | 5.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 52.9% | 61 | 52.9% | -0.98 | 5.60 | 5.55 | 5.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 55.1% | 61.5 | 55.1% | -0.98 | 6.08 | 6.00 | 6.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 57.2% | 62 | 57.2% | -0.99 | 6.58 | 6.50 | 6.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 58.8% | 62.5 | 58.8% | -0.99 | 7.08 | 7.00 | 7.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 60.1% | 63 | 60.1% | -0.99 | 7.55 | 7.45 | 7.65 | — |
| — | — | 0.02 | — | +0.01 | 60.9% | 63.5 | 60.9% | -1.00 | 8.05 | 7.95 | 8.15 | — |
| — | — | 0.01 | — | +0.01 | 61.4% | 64 | 61.4% | -1.00 | 8.55 | 8.45 | 8.65 | — |
| — | — | 0.01 | — | +0.00 | 61.6% | 64.5 | 61.6% | -1.00 | 9.05 | 8.95 | 9.15 | — |
| — | — | 0.01 | — | +0.00 | 61.7% | 65 | 61.7% | -1.00 | 9.55 | 9.45 | 9.65 | — |
| — | — | 0.01 | — | +0.00 | 61.8% | 65.5 | 61.8% | -1.00 | 10.05 | 9.95 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 61.8% | 66 | 61.8% | -1.00 | 10.55 | 10.45 | 10.65 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.