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 | |
| — | 10.30 | 10.45 | 10.38 | +0.96 | 41.3% | 45 | 41.3% | -0.04 | 0.12 | 0.11 | 0.12 | — |
| — | 9.30 | 9.50 | 9.40 | +0.95 | 39.7% | 46 | 39.7% | -0.05 | 0.15 | 0.14 | 0.16 | — |
| — | 8.35 | 8.55 | 8.45 | +0.93 | 38.3% | 47 | 38.3% | -0.07 | 0.19 | 0.18 | 0.20 | — |
| — | 7.45 | 7.60 | 7.53 | +0.91 | 37.0% | 48 | 37.0% | -0.09 | 0.26 | 0.25 | 0.27 | — |
| — | 6.55 | 6.70 | 6.62 | — | — | 49 | 35.9% | -0.12 | 0.34 | 0.33 | 0.36 | — |
| — | 5.65 | 5.85 | 5.75 | +0.85 | 35.0% | 50 | 35.0% | -0.15 | 0.47 | 0.45 | 0.49 | — |
| — | 4.85 | 5.00 | 4.92 | +0.80 | 34.2% | 51 | 34.2% | -0.20 | 0.64 | 0.62 | 0.66 | — |
| — | 4.10 | 4.25 | 4.17 | +0.75 | 33.6% | 52 | 33.6% | -0.25 | 0.88 | 0.85 | 0.90 | — |
| — | 3.75 | 3.85 | 3.80 | +0.72 | 33.4% | 52.5 | 33.4% | -0.28 | 1.01 | 0.99 | 1.04 | — |
| — | 3.40 | 3.55 | 3.48 | +0.69 | 33.2% | 53 | 33.2% | -0.31 | 1.17 | 1.15 | 1.19 | — |
| — | 3.05 | 3.20 | 3.12 | +0.65 | 33.0% | 53.5 | 33.0% | -0.35 | 1.35 | 1.33 | 1.38 | — |
| — | 2.79 | 2.89 | 2.84 | +0.62 | 32.9% | 54 | 32.9% | -0.39 | 1.55 | 1.52 | 1.58 | — |
| — | 2.51 | 2.60 | 2.56 | +0.58 | 32.8% | 54.5 | 32.8% | -0.42 | 1.77 | 1.74 | 1.80 | — |
| — | 2.29 | 2.34 | 2.31 | +0.54 | 32.8% | 55 | 32.8% | -0.46 | 2.00 | 1.97 | 2.02 | — |
| — | 2.05 | 2.10 | 2.08 | +0.51 | 32.8% | 55.5 | 32.8% | -0.50 | 2.27 | 2.23 | 2.30 | — |
| — | 1.83 | 1.88 | 1.85 | +0.47 | 32.8% | 56 | 32.8% | -0.54 | 2.54 | 2.49 | 2.58 | — |
| — | 1.60 | 1.67 | 1.64 | +0.43 | 32.9% | 56.5 | 32.9% | -0.57 | 2.83 | 2.79 | 2.88 | — |
| — | 1.42 | 1.47 | 1.45 | +0.40 | 33.0% | 57 | 33.0% | -0.61 | 3.15 | 3.10 | 3.20 | — |
| — | 1.27 | 1.32 | 1.29 | +0.37 | 33.2% | 57.5 | 33.2% | -0.64 | 3.48 | 3.40 | 3.55 | — |
| — | 1.14 | 1.17 | 1.16 | +0.34 | 33.4% | 58 | 33.4% | -0.67 | 3.83 | 3.75 | 3.90 | — |
| — | 1.00 | 1.04 | 1.02 | +0.30 | 33.6% | 58.5 | 33.6% | -0.71 | 4.20 | 4.10 | 4.30 | — |
| — | 0.88 | 0.92 | 0.90 | +0.28 | 33.8% | 59 | 33.8% | -0.73 | 4.58 | 4.50 | 4.65 | — |
| — | 0.78 | 0.82 | 0.80 | +0.25 | 34.1% | 59.5 | 34.1% | -0.76 | 4.97 | 4.90 | 5.05 | — |
| — | 0.70 | 0.72 | 0.71 | +0.23 | 34.4% | 60 | 34.4% | -0.78 | 5.40 | 5.30 | 5.50 | — |
| — | 0.61 | 0.64 | 0.62 | +0.21 | 34.8% | 60.5 | 34.8% | -0.80 | 5.83 | 5.75 | 5.90 | — |
| — | 0.54 | 0.57 | 0.56 | +0.19 | 35.1% | 61 | 35.1% | -0.82 | 6.25 | 6.15 | 6.35 | — |
| — | 0.48 | 0.51 | 0.49 | +0.17 | 35.5% | 61.5 | 35.5% | -0.84 | 6.70 | 6.60 | 6.80 | — |
| — | 0.43 | 0.46 | 0.45 | +0.15 | 35.9% | 62 | 35.9% | -0.86 | 7.15 | 7.05 | 7.25 | — |
| — | 0.39 | 0.41 | 0.40 | +0.14 | 36.3% | 62.5 | 36.3% | -0.87 | 7.60 | 7.50 | 7.70 | — |
| — | 0.35 | 0.37 | 0.36 | +0.13 | 36.8% | 63 | 36.8% | -0.89 | 8.05 | 7.95 | 8.15 | — |
| — | 0.31 | 0.34 | 0.33 | +0.12 | 37.2% | 63.5 | 37.2% | -0.90 | 8.55 | 8.45 | 8.65 | — |
| — | 0.28 | 0.31 | 0.29 | +0.11 | 37.7% | 64 | 37.7% | -0.91 | 9.00 | 8.90 | 9.10 | — |
| — | 0.26 | 0.27 | 0.27 | +0.10 | 38.1% | 64.5 | 38.1% | -0.92 | 9.50 | 9.40 | 9.60 | — |
| — | 0.23 | 0.25 | 0.24 | +0.09 | 38.6% | 65 | 38.6% | -0.93 | 9.97 | 9.70 | 10.25 | — |
| — | 0.19 | 0.21 | 0.20 | +0.07 | 39.6% | 66 | 39.6% | -0.94 | 10.72 | 9.40 | 12.05 | — |
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.