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 | |
| — | 13.75 | 15.05 | 14.40 | +0.97 | 35.2% | 42 | 35.2% | -0.03 | 0.15 | 0.10 | 0.21 | — |
| — | 12.75 | 14.40 | 13.57 | +0.97 | 34.1% | 43 | 34.1% | -0.04 | 0.20 | 0.01 | 0.39 | — |
| — | 11.75 | 13.20 | 12.47 | +0.96 | 33.1% | 44 | 33.1% | -0.05 | 0.21 | 0.17 | 0.25 | — |
| — | 10.85 | 11.45 | 11.15 | +0.95 | 32.1% | 45 | 32.1% | -0.06 | 0.26 | 0.24 | 0.27 | — |
| — | 9.90 | 11.75 | 10.82 | +0.94 | 31.2% | 46 | 31.2% | -0.07 | 0.34 | 0.11 | 0.56 | — |
| — | 9.05 | 10.80 | 9.93 | +0.92 | 30.4% | 47 | 30.4% | -0.09 | 0.39 | 0.33 | 0.45 | — |
| — | 8.10 | 9.15 | 8.62 | +0.90 | 29.6% | 48 | 29.6% | -0.11 | 0.42 | 0.29 | 0.55 | — |
| — | 7.25 | 8.80 | 8.03 | +0.88 | 28.9% | 49 | 28.9% | -0.13 | 0.65 | 0.59 | 0.71 | — |
| — | 6.50 | 6.70 | 6.60 | +0.85 | 28.3% | 50 | 28.3% | -0.16 | 0.85 | 0.82 | 0.88 | — |
| — | 4.55 | 5.40 | 4.97 | +0.76 | 26.9% | 52.5 | 26.9% | -0.25 | 1.44 | 1.37 | 1.50 | — |
| — | 3.05 | 3.15 | 3.10 | +0.64 | 25.9% | 55 | 25.9% | -0.37 | 2.39 | 2.29 | 2.49 | — |
| — | 1.76 | 1.95 | 1.85 | +0.50 | 25.1% | 57.5 | 25.1% | -0.51 | 3.62 | 3.45 | 3.80 | — |
| — | 1.01 | 1.08 | 1.04 | +0.36 | 24.7% | 60 | 24.7% | -0.65 | 5.20 | 4.90 | 5.50 | — |
| — | 0.53 | 0.59 | 0.56 | +0.23 | 24.5% | 62.5 | 24.5% | -0.78 | 7.35 | 7.20 | 7.50 | 3,113 |
| 13,383 | 0.25 | 0.31 | 0.28 | +0.14 | 24.5% | 65 | 24.5% | -0.89 | 9.25 | 8.65 | 9.85 | — |
| — | 0.12 | 0.19 | 0.15 | +0.08 | 24.7% | 67.5 | 24.7% | -0.97 | 12.78 | 11.55 | 14.00 | — |
| — | 0.07 | 0.13 | 0.10 | +0.04 | 24.9% | 70 | 24.9% | -1.00 | 14.45 | 12.50 | 16.40 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 25.2% | 72.5 | 25.2% | -1.00 | 16.93 | 14.95 | 18.90 | — |
| — | — | 0.08 | — | +0.01 | 25.6% | 75 | 25.6% | -1.00 | 19.43 | 17.45 | 21.40 | — |
| — | — | 0.08 | — | +0.00 | 26.4% | 80 | 26.4% | -1.00 | 24.43 | 22.45 | 26.40 | — |
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.