Spot 55.04
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 10.35 | 10.28 | +0.96 | 42.0% | 45 | 42.0% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 9.25 | 9.40 | 9.32 | +0.95 | 40.4% | 46 | 40.4% | -0.05 | 0.13 | 0.12 | 0.14 | — |
| — | 8.30 | 8.45 | 8.38 | +0.94 | 39.0% | 47 | 39.0% | -0.06 | 0.17 | 0.16 | 0.19 | — |
| — | 7.35 | 7.50 | 7.42 | +0.91 | 37.7% | 48 | 37.7% | -0.09 | 0.23 | 0.22 | 0.25 | 182 |
| — | 6.45 | 6.60 | 6.53 | +0.89 | 36.6% | 49 | 36.6% | -0.11 | 0.32 | 0.31 | 0.33 | — |
| — | 5.55 | 5.75 | 5.65 | +0.85 | 35.6% | 50 | 35.6% | -0.15 | 0.44 | 0.43 | 0.45 | — |
| — | 4.75 | 4.90 | 4.83 | +0.81 | 34.8% | 51 | 34.8% | -0.20 | 0.60 | 0.59 | 0.62 | — |
| — | 4.00 | 4.15 | 4.08 | +0.75 | 34.2% | 52 | 34.2% | -0.25 | 0.83 | 0.82 | 0.85 | — |
| — | 3.30 | 3.40 | 3.35 | +0.68 | 33.7% | 53 | 33.7% | -0.32 | 1.13 | 1.11 | 1.15 | — |
| — | 2.69 | 2.76 | 2.73 | +0.61 | 33.4% | 54 | 33.4% | -0.39 | 1.50 | 1.48 | 1.53 | — |
| — | 2.16 | 2.21 | 2.19 | +0.53 | 33.3% | 55 | 33.3% | -0.47 | 1.97 | 1.94 | 2.00 | — |
| — | 1.92 | 1.97 | 1.95 | +0.50 | 33.3% | 55.5 | 33.3% | -0.51 | 2.23 | 2.20 | 2.26 | — |
| — | 1.71 | 1.76 | 1.74 | +0.46 | 33.4% | 56 | 33.4% | -0.55 | 2.52 | 2.48 | 2.55 | — |
| — | 1.51 | 1.56 | 1.53 | +0.42 | 33.5% | 56.5 | 33.5% | -0.58 | 2.82 | 2.78 | 2.86 | — |
| — | 1.34 | 1.38 | 1.36 | +0.39 | 33.6% | 57 | 33.6% | -0.62 | 3.12 | 3.05 | 3.20 | — |
| — | 1.18 | 1.23 | 1.21 | +0.35 | 33.8% | 57.5 | 33.8% | -0.65 | 3.48 | 3.40 | 3.55 | — |
| — | 1.04 | 1.07 | 1.05 | +0.32 | 34.0% | 58 | 34.0% | -0.69 | 3.88 | 3.75 | 4.00 | — |
| — | 0.91 | 0.95 | 0.93 | +0.29 | 34.2% | 58.5 | 34.2% | -0.72 | 4.22 | 4.15 | 4.30 | — |
| — | 0.80 | 0.85 | 0.82 | +0.26 | 34.5% | 59 | 34.5% | -0.75 | 4.67 | 4.50 | 4.85 | — |
| — | 0.71 | 0.74 | 0.72 | +0.24 | 34.8% | 59.5 | 34.8% | -0.77 | 5.08 | 4.90 | 5.25 | — |
| — | 0.63 | 0.65 | 0.64 | +0.21 | 35.1% | 60 | 35.1% | -0.80 | 5.42 | 5.35 | 5.50 | — |
| — | 0.55 | 0.58 | 0.56 | +0.19 | 35.5% | 60.5 | 35.5% | -0.82 | 5.92 | 5.75 | 6.10 | — |
| — | 0.49 | 0.52 | 0.51 | +0.17 | 35.9% | 61 | 35.9% | -0.84 | 6.33 | 6.20 | 6.45 | — |
| — | 0.43 | 0.45 | 0.44 | — | — | 61.5 | 36.3% | -0.86 | 6.83 | 6.65 | 7.00 | — |
| — | 0.38 | 0.40 | 0.39 | +0.14 | 36.7% | 62 | — | — | 7.28 | 7.10 | 7.45 | — |
| — | 0.34 | 0.36 | 0.35 | +0.13 | 37.2% | 62.5 | 37.2% | -0.89 | 7.72 | 7.55 | 7.90 | — |
| — | 0.31 | 0.33 | 0.32 | — | — | 63 | — | — | 8.18 | 8.00 | 8.35 | — |
| — | 0.27 | 0.30 | 0.28 | +0.11 | 38.1% | 63.5 | 38.1% | -0.91 | 8.62 | 8.50 | 8.75 | — |
| — | 0.25 | 0.27 | 0.26 | +0.09 | 38.6% | 64 | 38.6% | -0.92 | 9.12 | 8.95 | 9.30 | — |
| — | 0.23 | 0.25 | 0.24 | +0.09 | 39.2% | 64.5 | 39.2% | -0.93 | 9.55 | 9.45 | 9.65 | — |
| — | 0.21 | 0.22 | 0.21 | +0.08 | 39.7% | 65 | 39.7% | -0.94 | 10.03 | 9.90 | 10.15 | — |
| — | 0.19 | 0.21 | 0.20 | +0.07 | 40.2% | 65.5 | 40.2% | -0.94 | 10.32 | 9.50 | 11.15 | — |
| — | 0.17 | 0.19 | 0.18 | +0.07 | 40.8% | 66 | 40.8% | -0.95 | 11.18 | 10.05 | 12.30 | — |
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.