Spot 55.42
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.60 | 12.25 | 11.43 | +1.00 | 54.8% | 44 | 54.8% | -0.00 | — | — | 0.02 | — |
| — | 10.25 | 11.80 | 11.03 | +1.00 | 51.8% | 45 | 51.8% | -0.00 | — | — | 0.02 | — |
| — | 9.35 | 10.10 | 9.72 | +1.00 | 48.9% | 46 | 48.9% | -0.00 | — | — | 0.01 | — |
| — | 8.20 | 9.10 | 8.65 | +1.00 | 46.1% | 47 | 46.1% | -0.00 | — | — | 0.07 | — |
| — | 7.30 | 8.10 | 7.70 | +1.00 | 43.4% | 48 | 43.4% | -0.00 | — | — | 0.02 | — |
| — | 6.35 | 7.10 | 6.72 | +1.00 | 41.0% | 49 | 41.0% | -0.00 | — | — | 0.02 | — |
| — | 5.35 | 6.00 | 5.67 | +0.99 | 38.7% | 50 | 38.7% | -0.01 | — | — | 0.02 | — |
| — | 4.30 | 5.10 | 4.70 | +0.99 | 36.5% | 51 | 36.5% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 3.40 | 4.10 | 3.75 | +0.98 | 34.3% | 52 | 34.3% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 2.45 | 3.05 | 2.75 | +0.96 | 32.2% | 53 | 32.2% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 1.45 | 1.72 | 1.58 | — | — | 54 | — | — | 0.18 | 0.17 | 0.20 | — |
| — | 0.91 | 0.97 | 0.94 | — | — | 55 | — | — | 0.44 | 0.40 | 0.48 | — |
| — | 0.41 | 0.44 | 0.42 | — | — | 56 | — | — | 0.95 | 0.90 | 1.01 | — |
| — | 0.16 | 0.17 | 0.17 | — | — | 57 | — | — | 1.79 | 1.63 | 1.96 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 58 | — | — | 2.55 | 2.45 | 2.65 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 59 | — | — | 3.55 | 3.40 | 3.70 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 60 | — | — | 4.55 | 4.40 | 4.70 | — |
| — | — | 0.01 | — | — | — | 61 | — | — | 5.58 | 5.40 | 5.75 | — |
| — | — | 0.02 | — | — | — | 62 | 37.1% | -1.00 | 6.55 | 6.40 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 38.5% | 63 | 38.5% | -1.00 | 7.65 | 7.40 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 40.2% | 64 | 40.2% | -1.00 | 8.65 | 8.40 | 8.90 | — |
| — | — | 0.01 | — | +0.00 | 41.9% | 65 | 41.9% | -1.00 | 9.53 | 9.35 | 9.70 | — |
| — | — | 0.01 | — | +0.00 | 43.7% | 66 | 43.7% | -1.00 | 10.30 | 9.90 | 10.70 | 0 |
| 1,900 | — | 0.01 | — | +0.00 | 45.5% | 67 | — | — | 11.53 | 11.40 | 11.65 | — |
| — | — | 0.01 | — | — | — | 68 | — | — | 12.68 | 12.45 | 12.90 | — |
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.