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 | |
| — | 10.40 | 10.60 | 10.50 | +0.99 | 52.0% | 45 | 52.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 9.40 | 9.60 | 9.50 | +0.99 | 50.1% | 46 | 50.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | — | — | — | +0.99 | 49.0% | 46.5 | 49.0% | -0.01 | — | — | — | — |
| — | 8.45 | 8.60 | 8.53 | +0.98 | 47.8% | 47 | 47.8% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | — | — | — | +0.98 | 46.5% | 47.5 | 46.5% | -0.02 | — | — | — | — |
| — | 7.45 | 7.65 | 7.55 | +0.98 | 45.2% | 48 | 45.2% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | — | — | — | +0.97 | 44.0% | 48.5 | 44.0% | -0.03 | — | — | — | — |
| — | 6.45 | 6.65 | 6.55 | +0.96 | 42.8% | 49 | 42.8% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | — | — | — | +0.96 | 41.6% | 49.5 | 41.6% | -0.04 | — | — | — | — |
| — | 5.50 | 5.70 | 5.60 | +0.94 | 40.6% | 50 | 40.6% | -0.06 | 0.09 | 0.08 | 0.10 | — |
| — | — | — | — | +0.93 | 39.6% | 50.5 | 39.6% | -0.07 | — | — | — | — |
| — | 4.55 | 4.75 | 4.65 | +0.91 | 38.7% | 51 | 38.7% | -0.09 | 0.14 | 0.13 | 0.15 | — |
| — | — | — | — | +0.89 | 37.8% | 51.5 | 37.8% | -0.11 | — | — | — | — |
| — | 3.70 | 3.80 | 3.75 | +0.86 | 37.1% | 52 | 37.1% | -0.14 | 0.24 | 0.23 | 0.25 | — |
| — | — | — | — | +0.83 | 36.5% | 52.5 | 36.5% | -0.17 | — | — | — | — |
| — | 2.84 | 2.97 | 2.90 | +0.79 | 36.0% | 53 | 36.0% | -0.21 | 0.41 | 0.40 | 0.42 | — |
| — | — | — | — | +0.74 | 35.5% | 53.5 | 35.5% | -0.26 | — | — | — | — |
| — | 2.12 | 2.23 | 2.17 | +0.69 | 35.2% | 54 | 35.2% | -0.31 | 0.67 | 0.65 | 0.69 | — |
| — | 1.80 | 1.90 | 1.85 | +0.64 | 35.0% | 54.5 | 35.0% | -0.37 | 0.83 | 0.80 | 0.87 | — |
| — | 1.53 | 1.59 | 1.56 | +0.58 | 34.9% | 55 | 34.9% | -0.43 | 1.05 | 1.03 | 1.07 | — |
| — | 1.26 | 1.33 | 1.29 | +0.52 | 35.0% | 55.5 | 35.0% | -0.49 | 1.29 | 1.27 | 1.32 | — |
| — | 1.05 | 1.10 | 1.07 | +0.45 | 35.1% | 56 | 35.1% | -0.55 | 1.58 | 1.54 | 1.62 | — |
| — | 0.85 | 0.90 | 0.88 | +0.40 | 35.4% | 56.5 | 35.4% | -0.61 | 1.88 | 1.83 | 1.93 | — |
| — | 0.70 | 0.74 | 0.72 | +0.34 | 35.7% | 57 | 35.7% | -0.66 | 2.23 | 2.19 | 2.27 | — |
| — | 0.57 | 0.62 | 0.59 | +0.29 | 36.1% | 57.5 | 36.1% | -0.71 | 2.59 | 2.54 | 2.64 | — |
| — | 0.46 | 0.49 | 0.47 | +0.25 | 36.6% | 58 | 36.6% | -0.76 | 2.99 | 2.93 | 3.05 | — |
| — | 0.37 | 0.41 | 0.39 | +0.21 | 37.2% | 58.5 | 37.2% | -0.80 | 3.38 | 3.30 | 3.45 | — |
| — | 0.30 | 0.34 | 0.32 | +0.17 | 37.9% | 59 | 37.9% | -0.83 | 3.85 | 3.80 | 3.90 | — |
| — | 0.25 | 0.28 | 0.27 | +0.15 | 38.7% | 59.5 | 38.7% | -0.86 | 4.28 | 4.20 | 4.35 | — |
| — | 0.21 | 0.22 | 0.21 | +0.12 | 39.5% | 60 | 39.5% | -0.88 | 4.72 | 4.65 | 4.80 | — |
| — | 0.18 | 0.19 | 0.18 | +0.11 | 40.5% | 60.5 | 40.5% | -0.90 | 5.20 | 5.10 | 5.30 | — |
| — | 0.15 | 0.16 | 0.15 | +0.09 | 41.5% | 61 | 41.5% | -0.92 | 5.67 | 5.60 | 5.75 | — |
| — | 0.12 | 0.14 | 0.13 | +0.08 | 42.6% | 61.5 | 42.6% | -0.93 | 6.15 | 6.05 | 6.25 | — |
| — | 0.11 | 0.12 | 0.12 | +0.07 | 43.7% | 62 | 43.7% | -0.94 | 6.65 | 6.55 | 6.75 | — |
| — | 0.09 | 0.11 | 0.10 | +0.06 | 44.9% | 62.5 | 44.9% | -0.95 | 7.12 | 7.00 | 7.25 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 46.1% | 63 | 46.1% | -0.96 | 7.60 | 7.50 | 7.70 | — |
| — | 0.07 | 0.09 | 0.08 | +0.05 | 47.3% | 63.5 | 47.3% | -0.96 | 8.10 | 8.00 | 8.20 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 48.6% | 64 | 48.6% | -0.97 | 8.60 | 8.50 | 8.70 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 49.9% | 64.5 | 49.9% | -0.97 | 9.10 | 9.00 | 9.20 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 51.2% | 65 | 51.2% | -0.97 | 9.60 | 9.50 | 9.70 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 52.5% | 65.5 | 52.5% | -0.98 | 10.10 | 10.00 | 10.20 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 53.8% | 66 | 53.8% | -0.98 | 10.60 | 10.50 | 10.70 | — |
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.