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 | |
| — | 10.60 | 10.75 | 10.68 | +0.96 | 42.0% | 45 | 42.0% | -0.04 | 0.10 | 0.09 | 0.11 | — |
| — | 9.60 | 9.80 | 9.70 | +0.95 | 40.7% | 46 | 40.7% | -0.05 | 0.14 | 0.13 | 0.15 | — |
| — | 8.65 | 8.85 | 8.75 | +0.94 | 39.5% | 47 | 39.5% | -0.06 | 0.18 | 0.17 | 0.20 | — |
| — | 7.75 | 7.90 | 7.83 | +0.92 | 38.4% | 48 | 38.4% | -0.08 | 0.24 | 0.23 | 0.26 | — |
| — | 6.85 | 7.00 | 6.92 | +0.89 | 37.6% | 49 | 37.6% | -0.11 | 0.34 | 0.33 | 0.35 | — |
| — | 5.95 | 6.15 | 6.05 | +0.85 | 36.8% | 50 | 36.8% | -0.15 | 0.47 | 0.46 | 0.48 | — |
| — | 5.15 | 5.30 | 5.22 | +0.81 | 36.2% | 51 | 36.2% | -0.19 | 0.64 | 0.62 | 0.66 | — |
| — | 4.40 | 4.55 | 4.47 | +0.76 | 35.8% | 52 | 35.8% | -0.24 | 0.88 | 0.86 | 0.89 | — |
| — | 3.70 | 3.85 | 3.77 | +0.70 | 35.5% | 53 | 35.5% | -0.30 | 1.18 | 1.16 | 1.20 | — |
| — | 3.10 | 3.20 | 3.15 | +0.63 | 35.4% | 54 | 35.4% | -0.37 | 1.54 | 1.50 | 1.58 | — |
| — | 2.58 | 2.64 | 2.61 | +0.57 | 35.5% | 55 | 35.5% | -0.44 | 1.99 | 1.98 | 2.00 | — |
| — | 2.34 | 2.40 | 2.37 | +0.53 | 35.5% | 55.5 | 35.5% | -0.47 | 2.26 | 2.23 | 2.29 | — |
| — | 2.11 | 2.16 | 2.13 | +0.50 | 35.7% | 56 | 35.7% | -0.51 | 2.54 | 2.50 | 2.57 | — |
| — | 1.89 | 1.98 | 1.94 | +0.46 | 35.8% | 56.5 | 35.8% | -0.54 | 2.82 | 2.77 | 2.87 | — |
| — | 1.72 | 1.77 | 1.75 | +0.43 | 36.0% | 57 | 36.0% | -0.57 | 3.12 | 3.05 | 3.20 | — |
| — | 1.54 | 1.60 | 1.57 | +0.40 | 36.2% | 57.5 | 36.2% | -0.61 | 3.48 | 3.40 | 3.55 | — |
| — | 1.39 | 1.44 | 1.42 | +0.37 | 36.5% | 58 | 36.5% | -0.64 | 3.80 | 3.70 | 3.90 | — |
| — | 1.25 | 1.30 | 1.27 | +0.34 | 36.8% | 58.5 | 36.8% | -0.67 | 4.28 | 4.05 | 4.50 | — |
| — | 1.13 | 1.17 | 1.15 | +0.31 | 37.1% | 59 | 37.1% | -0.70 | 4.60 | 4.45 | 4.75 | — |
| — | 1.01 | 1.07 | 1.04 | +0.29 | 37.4% | 59.5 | 37.4% | -0.72 | 5.03 | 4.80 | 5.25 | — |
| — | 0.91 | 0.95 | 0.93 | +0.26 | 37.7% | 60 | 37.7% | -0.74 | 5.33 | 5.25 | 5.40 | — |
| — | 0.82 | 0.87 | 0.84 | +0.24 | 38.1% | 60.5 | 38.1% | -0.77 | 5.78 | 5.60 | 5.95 | — |
| — | 0.74 | 0.77 | 0.76 | +0.22 | 38.5% | 61 | 38.5% | -0.79 | 6.17 | 6.00 | 6.35 | — |
| — | 0.66 | 0.71 | 0.69 | +0.20 | 38.9% | 61.5 | 38.9% | -0.81 | 6.67 | 6.45 | 6.90 | — |
| — | 0.60 | 0.63 | 0.61 | +0.19 | 39.3% | 62 | 39.3% | -0.83 | 7.00 | 6.90 | 7.10 | — |
| — | 0.54 | 0.58 | 0.56 | +0.17 | 39.7% | 62.5 | 39.7% | -0.84 | 7.45 | 7.35 | 7.55 | — |
| — | 0.50 | 0.51 | 0.51 | +0.16 | 40.2% | 63 | 40.2% | -0.86 | 7.90 | 7.80 | 8.00 | — |
| — | 0.44 | 0.47 | 0.46 | +0.14 | 40.7% | 63.5 | 40.7% | -0.87 | 8.50 | 8.25 | 8.75 | — |
| — | 0.42 | 0.44 | 0.43 | +0.13 | 41.2% | 64 | 41.2% | -0.88 | 8.95 | 8.70 | 9.20 | — |
| — | 0.37 | 0.40 | 0.39 | +0.12 | 41.6% | 64.5 | 41.6% | -0.89 | 9.35 | 9.15 | 9.55 | — |
| — | 0.34 | 0.36 | 0.35 | +0.11 | 42.1% | 65 | 42.1% | -0.90 | 9.88 | 9.65 | 10.10 | — |
| — | 0.31 | 0.34 | 0.33 | +0.10 | 42.5% | 65.5 | 42.5% | -0.91 | 10.35 | 10.10 | 10.60 | — |
| — | 0.29 | 0.31 | 0.30 | +0.09 | 43.0% | 66 | 43.0% | -0.92 | 10.82 | 10.60 | 11.05 | — |
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.