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 | |
| — | 9.40 | 12.20 | 10.80 | +1.00 | 50.4% | 45 | 50.4% | -0.00 | — | — | 0.75 | — |
| — | 8.40 | 11.20 | 9.80 | +0.99 | 47.2% | 46 | 47.2% | -0.01 | — | — | 0.87 | — |
| — | 7.40 | 10.00 | 8.70 | +0.99 | 44.3% | 47 | 44.3% | -0.01 | — | — | 0.75 | — |
| — | 6.40 | 9.00 | 7.70 | +0.99 | 41.6% | 48 | 41.6% | -0.01 | — | — | 0.75 | — |
| — | 5.40 | 7.30 | 6.35 | +0.98 | 39.3% | 49 | 39.3% | -0.02 | — | — | 0.75 | — |
| — | 3.90 | 6.10 | 5.00 | +0.96 | 37.5% | 50 | 37.5% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 3.95 | 5.20 | 4.58 | +0.93 | 36.0% | 51 | 36.0% | -0.07 | 0.09 | 0.04 | 0.13 | — |
| — | 2.47 | 4.75 | 3.61 | +0.88 | 34.9% | 52 | 34.9% | -0.12 | 0.17 | 0.09 | 0.24 | — |
| — | 2.25 | 3.75 | 3.00 | +0.81 | 34.0% | 53 | 34.0% | -0.20 | 0.33 | 0.25 | 0.40 | — |
| — | 1.78 | 2.39 | 2.08 | +0.70 | 33.4% | 54 | 33.4% | -0.31 | 0.57 | 0.49 | 0.65 | — |
| — | 1.20 | 1.58 | 1.39 | +0.56 | 33.0% | 55 | 33.0% | -0.44 | 0.90 | 0.79 | 1.01 | — |
| — | 0.78 | 1.09 | 0.94 | +0.42 | 32.8% | 56 | 32.8% | -0.58 | 1.47 | 1.33 | 1.60 | — |
| — | 0.45 | 0.57 | 0.51 | +0.30 | 32.8% | 57 | 32.8% | -0.71 | 2.04 | 1.81 | 2.27 | — |
| — | 0.24 | 0.36 | 0.30 | +0.19 | 33.1% | 58 | 33.1% | -0.81 | 3.13 | 2.76 | 3.50 | — |
| — | 0.14 | 0.20 | 0.17 | +0.12 | 33.8% | 59 | 33.8% | -0.88 | 3.73 | 3.45 | 4.00 | — |
| — | 0.04 | 0.11 | 0.07 | +0.08 | 34.9% | 60 | 34.9% | -0.93 | 4.70 | 4.35 | 5.05 | — |
| — | 0.05 | 0.27 | 0.16 | +0.05 | 36.2% | 61 | 36.2% | -0.96 | 6.40 | 5.45 | 7.35 | — |
| — | — | 0.11 | — | +0.03 | 37.8% | 62 | 37.8% | -0.98 | 7.38 | 6.25 | 8.50 | — |
| — | — | 0.08 | — | +0.02 | 39.5% | 63 | 39.5% | -0.99 | 7.60 | 7.30 | 7.90 | — |
| — | — | 0.20 | — | +0.01 | 41.3% | 64 | 41.3% | -1.00 | 9.10 | 8.25 | 9.95 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 43.1% | 65 | 43.1% | -1.00 | 10.38 | 9.25 | 11.50 | — |
| — | — | 0.74 | — | +0.01 | 45.0% | 66 | 45.0% | -1.00 | 11.25 | 10.00 | 12.50 | — |
| — | — | 0.14 | — | +0.01 | 46.8% | 67 | 46.8% | -1.00 | 12.15 | 10.80 | 13.50 | — |
| — | — | 0.01 | — | +0.00 | 48.5% | 68 | 48.5% | -1.00 | 13.07 | 11.80 | 14.35 | — |
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.