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 | |
| — | 9.90 | 13.75 | 11.82 | — | — | 44 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 10.50 | 11.80 | 11.15 | — | — | 45 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 9.55 | 10.90 | 10.22 | — | — | 46 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 8.60 | 9.95 | 9.28 | — | — | 47 | — | — | 0.10 | 0.04 | 0.16 | — |
| — | 7.65 | 8.90 | 8.28 | — | — | 48 | — | — | 0.14 | 0.09 | 0.19 | — |
| — | 6.70 | 7.50 | 7.10 | — | — | 49 | — | — | 0.23 | 0.16 | 0.29 | — |
| — | 5.80 | 7.00 | 6.40 | — | — | 50 | — | — | 0.33 | 0.28 | 0.38 | — |
| — | 4.95 | 5.40 | 5.17 | — | — | 51 | — | — | 0.35 | 0.25 | 0.46 | — |
| — | 4.10 | 4.65 | 4.38 | — | — | 52 | — | — | 0.62 | 0.54 | 0.70 | — |
| — | 3.35 | 3.65 | 3.50 | — | — | 53 | 29.7% | -0.20 | 0.75 | 0.53 | 0.97 | — |
| — | 2.70 | 2.95 | 2.83 | +0.74 | 29.1% | 54 | 29.1% | -0.26 | 1.04 | 0.84 | 1.25 | — |
| — | 2.07 | 2.26 | 2.17 | +0.67 | 28.6% | 55 | 28.6% | -0.33 | 1.53 | 1.43 | 1.64 | — |
| — | 1.40 | 1.77 | 1.58 | +0.59 | 28.1% | 56 | 28.1% | -0.41 | 1.99 | 1.85 | 2.12 | — |
| — | 1.14 | 1.39 | 1.26 | +0.51 | 27.6% | 57 | 27.6% | -0.50 | 2.58 | 2.45 | 2.71 | — |
| — | 0.80 | 0.91 | 0.85 | +0.42 | 27.2% | 58 | 27.2% | -0.58 | 3.16 | 2.97 | 3.35 | — |
| — | 0.53 | 0.66 | 0.59 | +0.34 | 26.9% | 59 | 26.9% | -0.67 | 3.92 | 3.75 | 4.10 | — |
| — | 0.38 | 0.44 | 0.41 | +0.27 | 26.6% | 60 | 26.6% | -0.75 | 4.65 | 4.35 | 4.95 | — |
| — | 0.22 | 0.34 | 0.28 | +0.20 | 26.4% | 61 | 26.4% | -0.82 | 5.50 | 5.10 | 5.90 | — |
| — | 0.12 | 0.22 | 0.17 | +0.15 | 26.3% | 62 | 26.3% | -0.88 | 6.15 | 5.50 | 6.80 | — |
| — | 0.05 | 0.18 | 0.12 | +0.10 | 26.2% | 63 | 26.2% | -0.93 | 7.60 | 6.25 | 8.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.07 | 26.2% | 64 | 26.2% | -0.96 | 8.53 | 6.45 | 10.60 | — |
| — | 0.01 | 0.12 | 0.07 | +0.05 | 26.3% | 65 | 26.3% | -0.99 | 9.53 | 7.45 | 11.60 | — |
| — | 0.01 | 0.29 | 0.15 | +0.03 | 26.4% | 66 | 26.4% | -1.00 | 10.55 | 8.50 | 12.60 | — |
| — | — | 0.11 | — | +0.02 | 26.6% | 67 | 26.6% | -1.00 | 11.55 | 9.50 | 13.60 | — |
| — | — | 0.30 | — | +0.01 | 26.9% | 68 | 26.9% | -1.00 | 12.55 | 10.50 | 14.60 | — |
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.