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 | |
| — | 10.05 | 10.20 | 10.12 | +0.99 | 56.4% | 45 | 56.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 9.05 | 9.20 | 9.12 | +0.99 | 53.4% | 46 | 53.4% | -0.01 | 0.01 | 0.01 | 0.02 | 268 |
| 0 | 8.55 | 8.70 | 8.62 | +0.99 | 51.5% | 46.5 | 51.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.05 | 8.20 | 8.12 | +0.99 | 49.6% | 47 | 49.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.55 | 7.70 | 7.62 | +0.98 | 47.7% | 47.5 | 47.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 7.05 | 7.20 | 7.12 | +0.98 | 45.9% | 48 | 45.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.55 | 6.75 | 6.65 | +0.97 | 44.2% | 48.5 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 6.05 | 6.25 | 6.15 | — | — | 49 | 42.7% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 5.55 | 5.75 | 5.65 | +0.95 | 41.2% | 49.5 | 41.2% | -0.05 | 0.05 | 0.04 | 0.06 | — |
| — | 5.10 | 5.25 | 5.17 | +0.93 | 39.8% | 50 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 4.60 | 4.80 | 4.70 | +0.94 | 38.5% | 50.5 | 38.5% | -0.06 | 0.08 | 0.07 | 0.09 | — |
| — | 4.15 | 4.30 | 4.22 | +0.92 | 37.3% | 51 | 37.3% | -0.08 | 0.10 | 0.10 | 0.11 | — |
| — | 3.65 | 3.80 | 3.73 | +0.90 | 36.2% | 51.5 | 36.2% | -0.10 | 0.14 | 0.13 | 0.15 | — |
| — | 3.20 | 3.35 | 3.27 | +0.87 | 35.2% | 52 | 35.2% | -0.13 | 0.18 | 0.17 | 0.19 | — |
| — | 2.81 | 2.89 | 2.85 | +0.84 | 34.2% | 52.5 | 34.2% | -0.17 | 0.24 | 0.24 | 0.25 | — |
| — | 2.40 | 2.47 | 2.44 | +0.79 | 33.4% | 53 | — | — | 0.33 | 0.32 | 0.34 | — |
| — | 2.01 | 2.08 | 2.04 | — | — | 53.5 | — | — | 0.43 | 0.42 | 0.45 | — |
| — | 1.66 | 1.72 | 1.69 | — | — | 54 | — | — | 0.58 | 0.58 | 0.59 | — |
| — | 1.34 | 1.40 | 1.37 | — | — | 54.5 | — | — | 0.76 | 0.74 | 0.78 | — |
| — | 1.06 | 1.09 | 1.07 | — | — | 55 | — | — | 0.98 | 0.96 | 1.00 | — |
| — | 0.83 | 0.87 | 0.85 | — | — | 55.5 | — | — | 1.23 | 1.21 | 1.25 | — |
| — | 0.63 | 0.66 | 0.65 | — | — | 56 | — | — | 1.53 | 1.51 | 1.56 | — |
| — | 0.47 | 0.50 | 0.48 | +0.30 | 31.3% | 56.5 | 31.3% | -0.70 | 1.88 | 1.84 | 1.92 | — |
| — | 0.35 | 0.37 | 0.36 | +0.24 | 31.5% | 57 | 31.5% | -0.77 | 2.25 | 2.20 | 2.31 | — |
| — | 0.26 | 0.28 | 0.27 | +0.19 | 31.9% | 57.5 | 31.9% | -0.82 | 2.67 | 2.61 | 2.72 | — |
| — | 0.20 | 0.21 | 0.20 | +0.15 | 32.5% | 58 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 0.15 | 0.16 | 0.15 | — | — | 58.5 | — | — | 3.58 | 3.50 | 3.65 | — |
| — | 0.11 | 0.12 | 0.12 | +0.09 | 34.4% | 59 | 34.4% | -0.92 | 4.03 | 3.95 | 4.10 | — |
| — | 0.09 | 0.10 | 0.10 | +0.07 | 35.5% | 59.5 | 35.5% | -0.94 | 4.50 | 4.40 | 4.60 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 36.7% | 60 | 36.7% | -0.95 | 4.97 | 4.90 | 5.05 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 38.1% | 60.5 | 38.1% | -0.96 | 5.45 | 5.35 | 5.55 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 39.5% | 61 | 39.5% | -0.97 | 5.95 | 5.85 | 6.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 40.9% | 61.5 | 40.9% | -0.97 | 6.45 | 6.35 | 6.55 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 42.3% | 62 | 42.3% | -0.98 | 6.95 | 6.85 | 7.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 43.8% | 62.5 | 43.8% | -0.98 | 7.45 | 7.35 | 7.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 45.3% | 63 | 45.3% | -0.98 | 7.95 | 7.85 | 8.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 46.8% | 63.5 | 46.8% | -0.99 | 8.45 | 8.35 | 8.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 48.3% | 64 | 48.3% | -0.99 | 8.95 | 8.85 | 9.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 49.8% | 64.5 | 49.8% | -0.99 | 9.45 | 9.35 | 9.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 51.3% | 65 | 51.3% | -0.99 | 9.95 | 9.85 | 10.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 52.7% | 65.5 | 52.7% | -0.99 | 10.45 | 10.35 | 10.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 54.2% | 66 | 54.2% | -0.99 | 10.95 | 10.85 | 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.