Spot 55.15
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.05 | 10.25 | 10.15 | — | — | 45 | — | — | — | — | 0.02 | — |
| — | 9.05 | 9.25 | 9.15 | — | — | 46 | — | — | — | — | 0.01 | — |
| — | 8.55 | 8.75 | 8.65 | — | — | 46.5 | — | — | — | — | 0.01 | — |
| — | 8.05 | 8.25 | 8.15 | — | — | 47 | — | — | — | — | 0.01 | — |
| — | 7.55 | 7.75 | 7.65 | +1.00 | 45.9% | 47.5 | 45.9% | -0.00 | — | — | 0.01 | — |
| — | 7.05 | 7.25 | 7.15 | +1.00 | 46.3% | 48 | 46.3% | -0.00 | — | — | 0.01 | — |
| — | 6.55 | 6.75 | 6.65 | +1.00 | 46.8% | 48.5 | 46.8% | -0.00 | — | — | 0.01 | — |
| — | 6.10 | 6.25 | 6.17 | +0.99 | 47.2% | 49 | 47.2% | -0.01 | — | — | 0.02 | — |
| — | 5.60 | 5.75 | 5.67 | +0.99 | 47.2% | 49.5 | 47.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.10 | 5.25 | 5.17 | +0.98 | 46.6% | 50 | 46.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.60 | 4.75 | 4.67 | +0.97 | 45.1% | 50.5 | 45.1% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 4.10 | 4.25 | 4.17 | +0.96 | 42.9% | 51 | 42.9% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 3.60 | 3.80 | 3.70 | +0.95 | 40.1% | 51.5 | 40.1% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 3.15 | 3.30 | 3.23 | +0.94 | 37.4% | 52 | 37.4% | -0.06 | 0.06 | 0.05 | 0.06 | — |
| — | 2.68 | 2.80 | 2.74 | +0.91 | 35.6% | 52.5 | 35.6% | -0.09 | 0.09 | 0.08 | 0.09 | — |
| — | 2.24 | 2.35 | 2.29 | +0.88 | 34.4% | 53 | 34.4% | -0.12 | 0.14 | 0.13 | 0.14 | — |
| — | 1.84 | 1.91 | 1.88 | +0.82 | 33.1% | 53.5 | 33.1% | -0.18 | 0.20 | 0.19 | 0.20 | — |
| — | 1.44 | 1.50 | 1.47 | +0.74 | 32.2% | 54 | 32.2% | -0.26 | 0.29 | 0.28 | 0.30 | — |
| — | 1.09 | 1.14 | 1.11 | +0.64 | 31.8% | 54.5 | 31.8% | -0.35 | 0.45 | 0.43 | 0.46 | — |
| — | 0.79 | 0.84 | 0.81 | +0.54 | 31.7% | 55 | 31.7% | -0.46 | 0.64 | 0.62 | 0.65 | — |
| — | 0.55 | 0.59 | 0.57 | +0.43 | 31.7% | 55.5 | 31.7% | -0.57 | 0.90 | 0.88 | 0.92 | — |
| — | 0.37 | 0.39 | 0.38 | +0.33 | 31.3% | 56 | 31.3% | -0.68 | 1.23 | 1.19 | 1.27 | — |
| — | 0.24 | 0.26 | 0.25 | +0.24 | 31.1% | 56.5 | 31.1% | -0.77 | 1.58 | 1.55 | 1.62 | — |
| — | 0.15 | 0.17 | 0.16 | +0.16 | 31.4% | 57 | 31.4% | -0.84 | 2.00 | 1.95 | 2.06 | — |
| — | 0.10 | 0.11 | 0.10 | +0.11 | 32.3% | 57.5 | 32.3% | -0.89 | 2.46 | 2.40 | 2.51 | — |
| — | 0.07 | 0.08 | 0.07 | +0.08 | 33.7% | 58 | 33.7% | -0.93 | 2.94 | 2.87 | 3.00 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 35.4% | 58.5 | 35.4% | -0.95 | 3.42 | 3.35 | 3.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 37.5% | 59 | 37.5% | -0.96 | 3.90 | 3.80 | 4.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 40.0% | 59.5 | 40.0% | -0.97 | 4.40 | 4.30 | 4.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 42.7% | 60 | 42.7% | -0.97 | 4.90 | 4.80 | 5.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 45.2% | 60.5 | 45.2% | -0.98 | 5.40 | 5.30 | 5.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 47.6% | 61 | 47.6% | -0.98 | 5.90 | 5.80 | 6.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 49.7% | 61.5 | 49.7% | -0.99 | 6.38 | 6.30 | 6.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 51.4% | 62 | 51.4% | -0.99 | 6.88 | 6.80 | 6.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 52.9% | 62.5 | 52.9% | -0.99 | 7.38 | 7.30 | 7.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 53.8% | 63 | 53.8% | -1.00 | 7.88 | 7.80 | 7.95 | — |
| — | — | 0.01 | — | +0.01 | 54.3% | 63.5 | 54.3% | -1.00 | 8.38 | 8.30 | 8.45 | — |
| — | — | 0.01 | — | +0.00 | 54.4% | 64 | 54.4% | -1.00 | 8.88 | 8.80 | 8.95 | — |
| — | — | 0.01 | — | +0.00 | 54.2% | 64.5 | 54.2% | -1.00 | 9.38 | 9.30 | 9.45 | — |
| — | — | 0.01 | — | +0.00 | 53.8% | 65 | 53.8% | -1.00 | 9.88 | 9.80 | 9.95 | — |
| — | — | 0.01 | — | +0.00 | 53.3% | 65.5 | 53.3% | -1.00 | 10.38 | 10.30 | 10.45 | — |
| — | — | 0.01 | — | +0.00 | 52.7% | 66 | 52.7% | -1.00 | 10.88 | 10.80 | 10.95 | — |
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.