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 | |
| — | 10.60 | 10.80 | 10.70 | +0.99 | 54.7% | 44.5 | 54.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 10.10 | 10.30 | 10.20 | +0.99 | 53.0% | 45 | 53.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 9.60 | 9.80 | 9.70 | +0.99 | 51.2% | 45.5 | 51.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 9.10 | 9.30 | 9.20 | +0.99 | 49.4% | 46 | 49.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 8.60 | 8.80 | 8.70 | +0.98 | 47.6% | 46.5 | 47.6% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 8.10 | 8.30 | 8.20 | +0.98 | 45.7% | 47 | 45.7% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 7.60 | 7.80 | 7.70 | +0.98 | 43.9% | 47.5 | 43.9% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 7.15 | 7.30 | 7.22 | +0.97 | 42.1% | 48 | 42.1% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 6.65 | 6.80 | 6.72 | +0.97 | 40.8% | 48.5 | 40.8% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 6.15 | 6.30 | 6.22 | +0.96 | 39.6% | 49 | 39.6% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 5.65 | 5.85 | 5.75 | +0.95 | 38.2% | 49.5 | 38.2% | -0.05 | 0.07 | 0.06 | 0.09 | — |
| — | 5.25 | 5.35 | 5.30 | +0.94 | 36.7% | 50 | 36.7% | -0.06 | 0.09 | 0.08 | 0.09 | — |
| — | 4.75 | 4.90 | 4.83 | +0.93 | 35.4% | 50.5 | 35.4% | -0.07 | 0.11 | 0.10 | 0.12 | — |
| — | 4.25 | 4.40 | 4.33 | +0.91 | 34.4% | 51 | 34.4% | -0.09 | 0.14 | 0.13 | 0.15 | — |
| — | 3.80 | 3.95 | 3.88 | +0.89 | 33.5% | 51.5 | 33.5% | -0.11 | 0.18 | 0.17 | 0.19 | — |
| — | 3.40 | 3.50 | 3.45 | +0.86 | 33.0% | 52 | 33.0% | -0.14 | 0.23 | 0.23 | 0.24 | — |
| — | 2.98 | 3.05 | 3.02 | +0.82 | 32.7% | 52.5 | 32.7% | -0.18 | 0.31 | 0.30 | 0.32 | — |
| — | 2.57 | 2.64 | 2.60 | +0.78 | 32.5% | 53 | 32.5% | -0.23 | 0.41 | 0.40 | 0.42 | — |
| — | 2.20 | 2.27 | 2.23 | +0.72 | 32.1% | 53.5 | 32.1% | -0.28 | 0.53 | 0.51 | 0.55 | — |
| — | 1.86 | 1.91 | 1.89 | +0.66 | 31.8% | 54 | 31.8% | -0.34 | 0.69 | 0.67 | 0.70 | — |
| — | 1.54 | 1.60 | 1.57 | +0.60 | 31.6% | 54.5 | 31.6% | -0.40 | 0.87 | 0.85 | 0.89 | — |
| — | 1.27 | 1.33 | 1.30 | +0.54 | 31.4% | 55 | 31.4% | -0.47 | 1.08 | 1.06 | 1.10 | — |
| — | 1.03 | 1.07 | 1.05 | +0.47 | 31.3% | 55.5 | 31.3% | -0.53 | 1.34 | 1.31 | 1.38 | — |
| — | 0.82 | 0.86 | 0.84 | +0.40 | 31.2% | 56 | 31.2% | -0.60 | 1.64 | 1.60 | 1.67 | — |
| — | 0.65 | 0.68 | 0.67 | +0.34 | 31.1% | 56.5 | 31.1% | -0.66 | 1.97 | 1.93 | 2.01 | — |
| — | 0.51 | 0.53 | 0.52 | +0.28 | 31.1% | 57 | 31.1% | -0.72 | 2.32 | 2.28 | 2.36 | — |
| — | 0.39 | 0.42 | 0.41 | +0.23 | 31.2% | 57.5 | 31.2% | -0.77 | 2.71 | 2.67 | 2.75 | — |
| — | 0.31 | 0.32 | 0.32 | +0.19 | 31.5% | 58 | 31.5% | -0.82 | 3.12 | 3.05 | 3.20 | — |
| — | 0.24 | 0.26 | 0.25 | +0.16 | 32.0% | 58.5 | 32.0% | -0.85 | 3.58 | 3.50 | 3.65 | — |
| — | 0.19 | 0.21 | 0.20 | +0.13 | 32.7% | 59 | 32.7% | -0.88 | 4.00 | 3.95 | 4.05 | — |
| — | 0.15 | 0.17 | 0.16 | +0.11 | 33.5% | 59.5 | 33.5% | -0.90 | 4.47 | 4.40 | 4.55 | — |
| — | 0.12 | 0.14 | 0.13 | +0.09 | 34.6% | 60 | 34.6% | -0.92 | 4.97 | 4.90 | 5.05 | — |
| — | 0.10 | 0.12 | 0.11 | +0.08 | 35.7% | 60.5 | 35.7% | -0.93 | 5.42 | 5.35 | 5.50 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 36.8% | 61 | 36.8% | -0.94 | 5.92 | 5.85 | 6.00 | — |
| — | 0.07 | 0.09 | 0.08 | +0.06 | 38.1% | 61.5 | 38.1% | -0.95 | 6.40 | 6.30 | 6.50 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 39.3% | 62 | 39.3% | -0.96 | 6.90 | 6.80 | 7.00 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 40.6% | 62.5 | 40.6% | -0.97 | 7.40 | 7.30 | 7.50 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 41.9% | 63 | 41.9% | -0.97 | 7.90 | 7.80 | 8.00 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 43.2% | 63.5 | 43.2% | -0.98 | 8.40 | 8.30 | 8.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 44.5% | 64 | 44.5% | -0.98 | 8.90 | 8.80 | 9.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 45.7% | 64.5 | 45.7% | -0.98 | 9.38 | 9.30 | 9.45 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 47.0% | 65 | 47.0% | -0.99 | 9.88 | 9.80 | 9.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 48.2% | 65.5 | 48.2% | -0.99 | 10.38 | 10.30 | 10.45 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 49.4% | 66 | 49.4% | -0.99 | 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.