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 | |
| — | 11.35 | 13.20 | 12.28 | — | — | 44 | — | — | — | — | 0.09 | — |
| — | 10.35 | 11.15 | 10.75 | +1.00 | 44.1% | 45 | 44.1% | -0.00 | — | — | 0.09 | — |
| — | 9.15 | 10.15 | 9.65 | +1.00 | 42.2% | 46 | 42.2% | -0.00 | — | — | 0.09 | — |
| — | 8.40 | 9.15 | 8.78 | +0.99 | 40.2% | 47 | 40.2% | -0.01 | — | — | 0.10 | — |
| — | 7.40 | 8.15 | 7.78 | +0.99 | 38.1% | 48 | 38.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 6.40 | 7.15 | 6.78 | +0.98 | 35.8% | 49 | 35.8% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 5.25 | 6.20 | 5.72 | +0.98 | 33.5% | 50 | 33.5% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 4.00 | 5.20 | 4.60 | +0.96 | 31.3% | 51 | 31.3% | -0.04 | 0.05 | 0.02 | 0.08 | — |
| — | 3.45 | 4.20 | 3.83 | +0.94 | 29.3% | 52 | 29.3% | -0.06 | 0.12 | 0.08 | 0.15 | — |
| — | 2.61 | 3.20 | 2.90 | +0.90 | 27.6% | 53 | 27.6% | -0.10 | 0.15 | 0.07 | 0.24 | — |
| — | 1.82 | 2.17 | 2.00 | +0.84 | 26.4% | 54 | 26.4% | -0.16 | 0.41 | 0.39 | 0.44 | — |
| — | 1.23 | 1.31 | 1.27 | +0.75 | 25.5% | 55 | 25.5% | -0.25 | 0.74 | 0.71 | 0.77 | — |
| — | 0.75 | 0.79 | 0.77 | +0.62 | 24.9% | 56 | 24.9% | -0.38 | 1.23 | 1.19 | 1.27 | — |
| — | 0.38 | 0.44 | 0.41 | +0.47 | 24.6% | 57 | 24.6% | -0.53 | 1.87 | 1.77 | 1.97 | — |
| — | 0.18 | 0.21 | 0.20 | +0.32 | 24.6% | 58 | 24.6% | -0.69 | 2.67 | 2.54 | 2.80 | — |
| — | 0.07 | 0.09 | 0.08 | +0.19 | 24.9% | 59 | 24.9% | -0.81 | 3.62 | 3.45 | 3.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.11 | 25.6% | 60 | 25.6% | -0.91 | 4.33 | 3.95 | 4.70 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 26.6% | 61 | 26.6% | -0.97 | 5.33 | 4.95 | 5.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 27.7% | 62 | 27.7% | -1.00 | 6.33 | 5.95 | 6.70 | — |
| — | — | 0.09 | — | +0.01 | 28.6% | 63 | 28.6% | -1.00 | 7.33 | 6.95 | 7.70 | — |
| — | — | 0.04 | — | +0.01 | 29.4% | 64 | 29.4% | -1.00 | 8.32 | 7.95 | 8.70 | — |
| — | — | 0.04 | — | +0.00 | 30.3% | 65 | 30.3% | -1.00 | 9.35 | 8.95 | 9.75 | — |
| — | — | 0.05 | — | +0.00 | 31.2% | 66 | 31.2% | -1.00 | 9.85 | 9.00 | 10.70 | — |
| — | — | 0.06 | — | +0.00 | 32.2% | 67 | 32.2% | -1.00 | 10.80 | 9.90 | 11.70 | — |
| — | — | 0.07 | — | — | — | 68 | — | — | 11.80 | 10.85 | 12.75 | — |
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.