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 | |
| — | 10.40 | 10.55 | 10.47 | +1.00 | 47.8% | 45 | 47.8% | +0.00 | — | — | 0.01 | — |
| — | 9.40 | 9.55 | 9.47 | +1.00 | 46.5% | 46 | 46.5% | -0.00 | — | — | 0.02 | — |
| — | 8.90 | 9.05 | 8.97 | +1.00 | 46.0% | 46.5 | 46.0% | -0.00 | — | — | 0.02 | — |
| — | 8.40 | 8.55 | 8.47 | +1.00 | 45.7% | 47 | 45.7% | -0.00 | — | — | 0.02 | — |
| — | 7.90 | 8.05 | 7.97 | +1.00 | 45.6% | 47.5 | 45.6% | -0.00 | — | — | 0.01 | — |
| — | 7.40 | 7.55 | 7.47 | +1.00 | 45.6% | 48 | 45.6% | -0.00 | — | — | 0.01 | — |
| — | 6.90 | 7.10 | 7.00 | +1.00 | 45.9% | 48.5 | 45.9% | -0.00 | — | — | 0.01 | — |
| — | 6.40 | 6.60 | 6.50 | +1.00 | 46.4% | 49 | 46.4% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.10 | 6.00 | +1.00 | 47.0% | 49.5 | 47.0% | -0.00 | — | — | 0.01 | — |
| — | 5.40 | 5.60 | 5.50 | +0.99 | 47.6% | 50 | 47.6% | -0.01 | — | — | 0.01 | — |
| — | 4.90 | 5.10 | 5.00 | +0.99 | 47.7% | 50.5 | 47.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.40 | 4.60 | 4.50 | +0.98 | 47.0% | 51 | 47.0% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 3.95 | 4.10 | 4.03 | +0.97 | 45.3% | 51.5 | 45.3% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.45 | 3.60 | 3.52 | +0.96 | 42.5% | 52 | 42.5% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 2.98 | 3.10 | 3.04 | +0.94 | 39.3% | 52.5 | 39.3% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 2.51 | 2.62 | 2.56 | +0.92 | 36.8% | 53 | 36.8% | -0.08 | 0.07 | 0.06 | 0.07 | — |
| — | 2.07 | 2.15 | 2.11 | +0.88 | 34.9% | 53.5 | 34.9% | -0.12 | 0.10 | 0.10 | 0.11 | — |
| — | 1.65 | 1.70 | 1.68 | +0.82 | 33.7% | 54 | 33.7% | -0.18 | 0.17 | 0.16 | 0.18 | — |
| — | 1.25 | 1.32 | 1.28 | +0.73 | 33.2% | 54.5 | 33.2% | -0.27 | 0.28 | 0.27 | 0.30 | — |
| — | 0.93 | 0.96 | 0.94 | +0.61 | 33.3% | 55 | 33.3% | -0.39 | 0.45 | 0.44 | 0.46 | — |
| — | 0.66 | 0.69 | 0.68 | +0.50 | 33.3% | 55.5 | 33.3% | -0.50 | 0.68 | 0.65 | 0.70 | — |
| — | 0.45 | 0.48 | 0.47 | +0.38 | 33.5% | 56 | 33.5% | -0.62 | 0.96 | 0.94 | 0.99 | — |
| — | 0.30 | 0.33 | 0.32 | +0.29 | 34.3% | 56.5 | 34.3% | -0.72 | 1.32 | 1.28 | 1.36 | — |
| — | 0.20 | 0.22 | 0.21 | +0.21 | 35.5% | 57 | 35.5% | -0.80 | 1.72 | 1.67 | 1.77 | — |
| — | 0.13 | 0.14 | 0.14 | +0.15 | 36.9% | 57.5 | 36.9% | -0.86 | 2.15 | 2.10 | 2.21 | — |
| — | 0.09 | 0.10 | 0.10 | +0.11 | 38.6% | 58 | 38.6% | -0.90 | 2.62 | 2.56 | 2.67 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 40.3% | 58.5 | 40.3% | -0.93 | 3.08 | 3.00 | 3.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 41.9% | 59 | 41.9% | -0.95 | 3.58 | 3.50 | 3.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 43.4% | 59.5 | 43.4% | -0.97 | 4.08 | 4.00 | 4.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 44.6% | 60 | 44.6% | -0.98 | 4.55 | 4.45 | 4.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 45.6% | 60.5 | 45.6% | -0.99 | 5.05 | 4.95 | 5.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 46.3% | 61 | 46.3% | -0.99 | 5.55 | 5.45 | 5.65 | — |
| — | — | 0.02 | — | +0.01 | 46.7% | 61.5 | 46.7% | -1.00 | 6.05 | 5.95 | 6.15 | — |
| — | — | 0.02 | — | +0.00 | 46.9% | 62 | 46.9% | -1.00 | 6.55 | 6.45 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 46.9% | 62.5 | 46.9% | -1.00 | 7.05 | 6.95 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 46.9% | 63 | 46.9% | -1.00 | 7.53 | 7.45 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 46.8% | 63.5 | 46.8% | -1.00 | 8.03 | 7.95 | 8.10 | — |
| — | — | 0.01 | — | +0.00 | 46.8% | 64 | 46.8% | -1.00 | 8.53 | 8.45 | 8.60 | — |
| — | — | 0.03 | — | +0.00 | 46.9% | 64.5 | 46.9% | -1.00 | 9.03 | 8.95 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 47.0% | 65 | 47.0% | -1.00 | 9.53 | 9.45 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 47.2% | 65.5 | 47.2% | -1.00 | 10.03 | 9.95 | 10.10 | — |
| — | — | 0.01 | — | +0.00 | 47.5% | 66 | 47.5% | -1.00 | 10.53 | 10.45 | 10.60 | — |
| — | — | 0.02 | — | +0.00 | 47.9% | 66.5 | 47.9% | -1.00 | 11.03 | 10.95 | 11.10 | — |
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.