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 | |
| — | 11.00 | 11.15 | 11.07 | +1.00 | 58.7% | 44 | 58.7% | +0.00 | — | — | 0.02 | — |
| — | 10.00 | 10.15 | 10.07 | +1.00 | 56.9% | 45 | 56.9% | +0.00 | — | — | 0.02 | — |
| — | 9.00 | 9.15 | 9.07 | +1.00 | 55.2% | 46 | 55.2% | +0.00 | — | — | 0.02 | — |
| — | 8.00 | 8.15 | 8.07 | +1.00 | 53.8% | 47 | 53.8% | +0.00 | — | — | 0.02 | — |
| — | 7.50 | 7.65 | 7.58 | — | — | 47.5 | — | — | — | — | 0.02 | — |
| — | 7.00 | 7.15 | 7.08 | — | — | 48 | — | — | — | — | 0.01 | — |
| — | 6.50 | 6.65 | 6.58 | — | — | 48.5 | — | — | — | — | 0.01 | — |
| — | 6.00 | 6.15 | 6.08 | — | — | 49 | — | — | — | — | 0.01 | — |
| — | 5.50 | 5.65 | 5.58 | — | — | 49.5 | 50.9% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.15 | 5.08 | — | — | 50 | — | — | — | — | 0.01 | — |
| — | 4.50 | 4.65 | 4.58 | — | — | 50.5 | — | — | — | — | 0.02 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 51 | — | — | — | — | 0.01 | — |
| — | 3.50 | 3.65 | 3.58 | +0.99 | 49.1% | 51.5 | — | — | — | — | 0.01 | — |
| — | 3.00 | 3.15 | 3.08 | — | — | 52 | — | — | — | — | 0.01 | — |
| — | 2.54 | 2.64 | 2.59 | +0.97 | 47.6% | 52.5 | 47.6% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.06 | 2.14 | 2.10 | +0.94 | 46.4% | 53 | 46.4% | -0.06 | 0.04 | 0.03 | 0.04 | — |
| — | 1.59 | 1.67 | 1.63 | +0.89 | 44.9% | 53.5 | 44.9% | -0.11 | 0.07 | 0.06 | 0.07 | — |
| — | 1.16 | 1.24 | 1.20 | +0.80 | 43.4% | 54 | 43.4% | -0.20 | 0.14 | 0.13 | 0.14 | — |
| — | 0.79 | 0.85 | 0.82 | +0.67 | 41.9% | 54.5 | 41.9% | -0.33 | 0.25 | 0.24 | 0.26 | — |
| — | 0.49 | 0.52 | 0.51 | +0.51 | 41.0% | 55 | 41.0% | -0.49 | 0.43 | 0.42 | 0.45 | — |
| — | 0.28 | 0.29 | 0.28 | +0.35 | 40.8% | 55.5 | 40.8% | -0.65 | 0.71 | 0.68 | 0.75 | — |
| — | 0.14 | 0.15 | 0.14 | +0.21 | 41.5% | 56 | 41.5% | -0.79 | 1.07 | 1.04 | 1.11 | — |
| — | 0.07 | 0.08 | 0.07 | +0.12 | 42.8% | 56.5 | 42.8% | -0.88 | 1.50 | 1.43 | 1.56 | — |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 44.5% | 57 | 44.5% | -0.94 | 1.96 | 1.92 | 2.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 46.0% | 57.5 | 46.0% | -0.97 | 2.45 | 2.39 | 2.51 | — |
| — | — | 0.01 | — | +0.02 | 47.2% | 58 | 47.2% | -0.99 | 2.94 | 2.90 | 2.98 | — |
| — | — | 0.01 | — | +0.01 | 48.1% | 58.5 | 48.1% | -1.00 | 3.42 | 3.35 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 48.7% | 59 | 48.7% | -1.00 | 3.95 | 3.85 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 49.2% | 59.5 | 49.2% | -1.00 | 4.42 | 4.35 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 49.6% | 60 | 49.6% | -1.00 | 4.95 | 4.90 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 49.9% | 60.5 | 49.9% | -1.00 | 5.45 | 5.35 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 50.2% | 61 | 50.2% | -1.00 | 5.95 | 5.85 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 50.6% | 61.5 | 50.6% | -1.00 | 6.45 | 6.35 | 6.55 | 0 |
| 4,598 | — | 0.01 | — | +0.00 | 50.9% | 62 | 50.9% | -1.00 | 6.95 | 6.85 | 7.05 | — |
| 864 | — | 0.01 | — | +0.00 | 51.4% | 62.5 | 51.4% | -1.00 | 7.45 | 7.35 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 51.8% | 63 | 51.8% | -1.00 | 7.95 | 7.85 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 52.2% | 63.5 | 52.2% | -1.00 | 8.45 | 8.35 | 8.55 | 4 |
| — | — | 0.01 | — | +0.00 | 52.7% | 64 | 52.7% | -1.00 | 8.95 | 8.85 | 9.05 | — |
| — | — | 0.02 | — | +0.00 | 53.2% | 64.5 | 53.2% | -1.00 | 9.45 | 9.35 | 9.55 | — |
| — | — | 0.01 | — | +0.00 | 53.7% | 65 | 53.7% | -1.00 | 9.95 | 9.85 | 10.05 | — |
| — | — | 0.01 | — | +0.00 | 54.2% | 65.5 | 54.2% | -1.00 | 10.45 | 10.35 | 10.55 | — |
| — | — | 0.02 | — | +0.00 | 54.8% | 66 | 54.8% | -1.00 | 10.95 | 10.85 | 11.05 | 0 |
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.