Spot 55.37
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 12.70 | 11.45 | +1.00 | 53.6% | 44 | 53.6% | +0.00 | — | — | 0.26 | — |
| — | 9.20 | 10.95 | 10.07 | +1.00 | 51.8% | 45 | 51.8% | +0.00 | — | — | 0.18 | — |
| — | 9.05 | 10.00 | 9.53 | +1.00 | 50.1% | 46 | 50.1% | +0.00 | — | — | 1.92 | — |
| — | 7.20 | 9.05 | 8.12 | +1.00 | 48.4% | 47 | 48.4% | -0.00 | — | — | 0.75 | — |
| — | 5.70 | 8.15 | 6.92 | +1.00 | 46.9% | 48 | 46.9% | -0.00 | — | — | 0.12 | — |
| — | 6.15 | 6.80 | 6.47 | +1.00 | 45.5% | 49 | 45.5% | -0.00 | — | — | 0.14 | — |
| — | 5.15 | 5.70 | 5.42 | +1.00 | 44.1% | 50 | 44.1% | -0.00 | — | — | 0.03 | — |
| — | 4.15 | 4.75 | 4.45 | +1.00 | 42.8% | 51 | 42.8% | -0.00 | — | — | 0.05 | — |
| — | 2.69 | 3.75 | 3.22 | +0.98 | 41.6% | 52 | 41.6% | -0.02 | — | — | 0.23 | — |
| — | 2.09 | 3.55 | 2.82 | +0.93 | 40.1% | 53 | 40.1% | -0.07 | 0.06 | 0.04 | 0.07 | — |
| — | 1.20 | 1.80 | 1.50 | +0.81 | 38.8% | 54 | 38.8% | -0.19 | 0.14 | 0.10 | 0.18 | — |
| — | 0.70 | 0.80 | 0.75 | +0.59 | 37.7% | 55 | 37.7% | -0.41 | 0.41 | 0.30 | 0.52 | — |
| — | 0.17 | 0.38 | 0.28 | +0.34 | 37.4% | 56 | 37.4% | -0.66 | 0.98 | 0.81 | 1.16 | — |
| — | 0.09 | 0.14 | 0.12 | +0.15 | 38.1% | 57 | 38.1% | -0.85 | 1.75 | 1.48 | 2.02 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 38.8% | 58 | 38.8% | -0.95 | 2.67 | 2.37 | 2.98 | — |
| — | — | 0.01 | — | +0.01 | 39.4% | 59 | 39.4% | -0.99 | 3.60 | 3.30 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 40.0% | 60 | 40.0% | -1.00 | 4.62 | 4.35 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 40.5% | 61 | 40.5% | -1.00 | 5.70 | 5.30 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 41.1% | 62 | 41.1% | -1.00 | 7.33 | 6.25 | 8.40 | — |
| — | — | 0.05 | — | +0.00 | 41.9% | 63 | 41.9% | -1.00 | 8.30 | 7.20 | 9.40 | — |
| — | — | 0.02 | — | +0.00 | 42.6% | 64 | 42.6% | -1.00 | 9.00 | 8.20 | 9.80 | — |
| — | — | 0.01 | — | +0.00 | 43.4% | 65 | 43.4% | -1.00 | 10.32 | 9.25 | 11.40 | — |
| — | — | 0.18 | — | +0.00 | 44.3% | 66 | 44.3% | -1.00 | 11.20 | 10.20 | 12.20 | — |
| — | — | 1.53 | — | +0.00 | 45.2% | 67 | 45.2% | -1.00 | 12.15 | 10.95 | 13.35 | — |
| — | — | 2.12 | — | +0.00 | 46.2% | 68 | 46.2% | -1.00 | 13.15 | 12.05 | 14.25 | — |
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.