Spot 55.47
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.60 | 10.80 | 10.70 | +0.97 | 41.1% | 45 | 41.1% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 9.65 | 9.80 | 9.72 | +0.96 | 39.5% | 46 | 39.5% | -0.04 | 0.12 | 0.11 | 0.13 | — |
| — | 8.70 | 8.85 | 8.78 | +0.94 | 38.1% | 47 | 38.1% | -0.06 | 0.16 | 0.15 | 0.17 | — |
| — | 7.75 | 7.90 | 7.83 | +0.93 | 36.9% | 48 | 36.9% | -0.08 | 0.21 | 0.20 | 0.22 | — |
| — | 6.85 | 7.00 | 6.92 | +0.90 | 35.9% | 49 | 35.9% | -0.10 | 0.29 | 0.28 | 0.30 | — |
| — | 5.95 | 6.10 | 6.03 | +0.87 | 35.0% | 50 | 35.0% | -0.13 | 0.40 | 0.39 | 0.41 | — |
| — | 5.10 | 5.25 | 5.17 | +0.82 | 34.3% | 51 | 34.3% | -0.18 | 0.56 | 0.54 | 0.57 | — |
| — | 4.35 | 4.45 | 4.40 | +0.77 | 33.9% | 52 | 33.9% | -0.23 | 0.77 | 0.75 | 0.78 | — |
| — | 3.95 | 4.10 | 4.03 | +0.74 | 33.7% | 52.5 | 33.7% | -0.26 | 0.90 | 0.88 | 0.92 | — |
| — | 3.60 | 3.75 | 3.67 | +0.71 | 33.6% | 53 | 33.6% | -0.29 | 1.04 | 1.02 | 1.07 | — |
| — | 3.30 | 3.40 | 3.35 | +0.68 | 33.5% | 53.5 | 33.5% | -0.33 | 1.22 | 1.20 | 1.24 | — |
| — | 2.99 | 3.10 | 3.04 | +0.64 | 33.5% | 54 | 33.5% | -0.36 | 1.41 | 1.38 | 1.43 | — |
| — | 2.71 | 2.80 | 2.75 | +0.60 | 33.5% | 54.5 | 33.5% | -0.40 | 1.61 | 1.59 | 1.64 | — |
| — | 2.48 | 2.52 | 2.50 | +0.57 | 33.5% | 55 | 33.5% | -0.44 | 1.84 | 1.82 | 1.86 | — |
| — | 2.22 | 2.27 | 2.25 | +0.53 | 33.6% | 55.5 | 33.6% | -0.47 | 2.10 | 2.07 | 2.12 | — |
| — | 1.99 | 2.04 | 2.02 | +0.49 | 33.7% | 56 | 33.7% | -0.51 | 2.37 | 2.34 | 2.39 | — |
| — | 1.78 | 1.83 | 1.80 | +0.46 | 33.9% | 56.5 | 33.9% | -0.55 | 2.66 | 2.63 | 2.69 | — |
| — | 1.60 | 1.64 | 1.62 | +0.42 | 34.0% | 57 | 34.0% | -0.58 | 2.97 | 2.94 | 3.00 | — |
| — | 1.42 | 1.47 | 1.45 | +0.39 | 34.3% | 57.5 | 34.3% | -0.61 | 3.30 | 3.25 | 3.35 | — |
| — | 1.27 | 1.31 | 1.29 | +0.36 | 34.5% | 58 | 34.5% | -0.65 | 3.62 | 3.55 | 3.70 | — |
| — | 1.13 | 1.17 | 1.15 | +0.33 | 34.8% | 58.5 | 34.8% | -0.68 | 4.00 | 3.90 | 4.10 | — |
| — | 1.01 | 1.05 | 1.03 | +0.30 | 35.1% | 59 | 35.1% | -0.71 | 4.38 | 4.30 | 4.45 | — |
| — | 0.90 | 0.94 | 0.92 | +0.28 | 35.4% | 59.5 | 35.4% | -0.73 | 4.78 | 4.70 | 4.85 | — |
| — | 0.81 | 0.84 | 0.82 | +0.25 | 35.7% | 60 | 35.7% | -0.76 | 5.17 | 5.10 | 5.25 | — |
| — | 0.72 | 0.75 | 0.73 | +0.23 | 36.1% | 60.5 | 36.1% | -0.78 | 5.60 | 5.50 | 5.70 | — |
| — | 0.65 | 0.67 | 0.66 | +0.21 | 36.4% | 61 | 36.4% | -0.80 | 6.00 | 5.90 | 6.10 | — |
| — | 0.58 | 0.61 | 0.59 | +0.19 | 36.8% | 61.5 | 36.8% | -0.82 | 6.45 | 6.35 | 6.55 | — |
| — | 0.52 | 0.55 | 0.54 | +0.17 | 37.2% | 62 | 37.2% | -0.84 | 6.90 | 6.80 | 7.00 | — |
| — | 0.47 | 0.49 | 0.48 | +0.16 | 37.6% | 62.5 | 37.6% | -0.85 | 7.35 | 7.25 | 7.45 | — |
| — | 0.42 | 0.45 | 0.43 | +0.14 | 38.1% | 63 | 38.1% | -0.87 | 7.80 | 7.70 | 7.90 | — |
| — | 0.38 | 0.41 | 0.40 | +0.13 | 38.5% | 63.5 | 38.5% | -0.88 | 8.25 | 8.15 | 8.35 | — |
| — | 0.34 | 0.37 | 0.35 | +0.12 | 39.0% | 64 | 39.0% | -0.89 | 8.75 | 8.65 | 8.85 | — |
| — | 0.32 | 0.33 | 0.33 | +0.11 | 39.4% | 64.5 | 39.4% | -0.90 | 9.20 | 9.10 | 9.30 | — |
| — | 0.29 | 0.30 | 0.29 | +0.10 | 39.9% | 65 | 39.9% | -0.91 | 9.70 | 9.60 | 9.80 | — |
| — | 0.24 | 0.27 | 0.26 | +0.09 | 40.9% | 66 | 40.9% | -0.93 | 10.72 | 10.00 | 11.45 | — |
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.