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 | |
| — | 10.95 | 11.10 | 11.03 | +0.99 | 57.3% | 44.5 | 57.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 10.45 | 10.60 | 10.53 | +0.99 | 55.9% | 45 | 55.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 9.95 | 10.10 | 10.03 | +0.99 | 54.3% | 45.5 | 54.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.45 | 9.60 | 9.53 | +0.99 | 52.5% | 46 | 52.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.95 | 9.10 | 9.03 | +0.98 | 50.7% | 46.5 | 50.7% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 8.45 | 8.60 | 8.53 | +0.98 | 48.7% | 47 | 48.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 7.95 | 8.15 | 8.05 | +0.98 | 46.8% | 47.5 | 46.8% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 7.45 | 7.65 | 7.55 | +0.98 | 44.8% | 48 | 44.8% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 6.95 | 7.15 | 7.05 | +0.97 | 42.9% | 48.5 | 42.9% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 6.50 | 6.65 | 6.58 | +0.97 | 41.2% | 49 | 41.2% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 6.00 | 6.15 | 6.08 | +0.96 | 39.5% | 49.5 | 39.5% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 5.55 | 5.65 | 5.60 | +0.96 | 37.9% | 50 | 37.9% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 5.00 | 5.20 | 5.10 | +0.95 | 36.5% | 50.5 | 36.5% | -0.05 | 0.07 | 0.06 | 0.09 | — |
| — | 4.55 | 4.70 | 4.62 | +0.93 | 35.2% | 51 | 35.2% | -0.07 | 0.10 | 0.09 | 0.11 | — |
| — | 4.10 | 4.25 | 4.17 | +0.91 | 34.1% | 51.5 | 34.1% | -0.09 | 0.13 | 0.12 | 0.14 | — |
| — | 3.65 | 3.75 | 3.70 | +0.89 | 33.2% | 52 | 33.2% | -0.11 | 0.17 | 0.16 | 0.18 | — |
| — | 3.20 | 3.35 | 3.27 | +0.86 | 32.5% | 52.5 | 32.5% | -0.14 | 0.23 | 0.22 | 0.24 | — |
| — | 2.81 | 2.87 | 2.84 | +0.82 | 32.1% | 53 | 32.1% | -0.18 | 0.31 | 0.30 | 0.32 | — |
| — | 2.39 | 2.49 | 2.44 | +0.77 | 31.9% | 53.5 | 31.9% | -0.23 | 0.41 | 0.40 | 0.43 | — |
| — | 2.06 | 2.11 | 2.08 | +0.71 | 32.0% | 54 | 32.0% | -0.29 | 0.56 | 0.54 | 0.57 | — |
| — | 1.73 | 1.78 | 1.75 | +0.65 | 32.3% | 54.5 | 32.3% | -0.36 | 0.72 | 0.70 | 0.74 | — |
| — | 1.43 | 1.49 | 1.46 | +0.58 | 32.6% | 55 | 32.6% | -0.42 | 0.93 | 0.91 | 0.95 | — |
| — | 1.19 | 1.21 | 1.20 | +0.51 | 32.8% | 55.5 | 32.8% | -0.49 | 1.17 | 1.15 | 1.19 | — |
| — | 0.96 | 1.00 | 0.98 | +0.45 | 33.0% | 56 | 33.0% | -0.56 | 1.45 | 1.43 | 1.47 | — |
| — | 0.78 | 0.81 | 0.80 | +0.38 | 33.1% | 56.5 | 33.1% | -0.62 | 1.77 | 1.73 | 1.81 | — |
| — | 0.63 | 0.65 | 0.64 | +0.33 | 33.3% | 57 | 33.3% | -0.68 | 2.10 | 2.08 | 2.13 | — |
| — | 0.50 | 0.52 | 0.51 | +0.28 | 33.5% | 57.5 | 33.5% | -0.73 | 2.48 | 2.44 | 2.53 | — |
| — | 0.40 | 0.41 | 0.41 | +0.23 | 34.0% | 58 | 34.0% | -0.78 | 2.88 | 2.84 | 2.92 | — |
| — | 0.32 | 0.34 | 0.33 | +0.19 | 34.6% | 58.5 | 34.6% | -0.81 | 3.33 | 3.25 | 3.40 | — |
| — | 0.26 | 0.28 | 0.27 | +0.16 | 35.4% | 59 | 35.4% | -0.85 | 3.73 | 3.65 | 3.80 | — |
| — | 0.21 | 0.23 | 0.22 | +0.13 | 36.2% | 59.5 | 36.2% | -0.88 | 4.22 | 4.15 | 4.30 | — |
| — | 0.17 | 0.18 | 0.17 | +0.11 | 37.2% | 60 | 37.2% | -0.90 | 4.65 | 4.60 | 4.70 | — |
| — | 0.14 | 0.16 | 0.15 | +0.09 | 38.2% | 60.5 | 38.2% | -0.92 | 5.12 | 5.05 | 5.20 | — |
| — | 0.12 | 0.13 | 0.12 | +0.08 | 39.3% | 61 | 39.3% | -0.93 | 5.62 | 5.55 | 5.70 | — |
| — | 0.10 | 0.11 | 0.10 | +0.07 | 40.3% | 61.5 | 40.3% | -0.94 | 6.10 | 6.00 | 6.20 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 41.4% | 62 | 41.4% | -0.95 | 6.58 | 6.50 | 6.65 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 42.5% | 62.5 | 42.5% | -0.96 | 7.08 | 7.00 | 7.15 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 43.7% | 63 | 43.7% | -0.97 | 7.58 | 7.50 | 7.65 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 44.8% | 63.5 | 44.8% | -0.97 | 8.05 | 7.95 | 8.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 45.9% | 64 | 45.9% | -0.98 | 8.55 | 8.45 | 8.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 47.1% | 64.5 | 47.1% | -0.98 | 9.05 | 8.95 | 9.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 48.2% | 65 | 48.2% | -0.98 | 9.55 | 9.45 | 9.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 49.4% | 65.5 | 49.4% | -0.98 | 10.05 | 9.95 | 10.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 50.6% | 66 | 50.6% | -0.99 | 10.55 | 10.45 | 10.65 | — |
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.