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 | |
| — | 24.20 | 26.45 | 25.32 | +1.00 | 56.0% | 30 | 56.0% | -0.01 | — | — | 0.16 | — |
| — | 21.75 | 24.10 | 22.93 | +0.99 | 51.9% | 32.5 | 51.9% | -0.01 | — | — | 0.17 | — |
| — | 18.90 | 22.25 | 20.57 | +0.99 | 48.0% | 35 | 48.0% | -0.01 | — | — | 0.10 | — |
| — | 16.25 | 20.20 | 18.23 | +0.98 | 44.5% | 37.5 | 44.5% | -0.02 | — | — | 0.23 | — |
| — | 15.40 | 16.20 | 15.80 | +0.97 | 41.4% | 40 | 41.4% | -0.04 | 0.17 | 0.06 | 0.28 | — |
| — | 13.15 | 13.85 | 13.50 | +0.95 | 38.8% | 42.5 | 38.8% | -0.06 | 0.23 | 0.19 | 0.28 | — |
| — | 10.85 | 11.40 | 11.12 | +0.92 | 36.7% | 45 | 36.7% | -0.09 | 0.37 | 0.31 | 0.43 | — |
| — | 8.45 | 9.25 | 8.85 | +0.86 | 35.1% | 47.5 | 35.1% | -0.15 | 0.72 | 0.64 | 0.81 | — |
| — | 6.75 | 7.10 | 6.92 | +0.78 | 34.1% | 50 | 34.1% | -0.23 | 1.25 | 1.18 | 1.33 | — |
| — | 5.05 | 5.50 | 5.28 | +0.68 | 33.5% | 52.5 | 33.5% | -0.33 | 2.06 | 1.96 | 2.16 | — |
| — | 3.70 | 4.05 | 3.88 | +0.57 | 33.3% | 55 | 33.3% | -0.44 | 3.15 | 3.00 | 3.30 | — |
| — | 2.61 | 2.89 | 2.75 | +0.45 | 33.3% | 57.5 | 33.3% | -0.56 | 4.50 | 4.30 | 4.70 | — |
| — | 1.75 | 2.02 | 1.89 | +0.34 | 33.4% | 60 | 33.4% | -0.66 | 6.20 | 5.80 | 6.60 | — |
| — | 1.17 | 1.34 | 1.25 | +0.26 | 33.7% | 62.5 | 33.7% | -0.76 | 8.10 | 7.65 | 8.55 | — |
| — | 0.75 | 0.90 | 0.82 | +0.18 | 34.2% | 65 | 34.2% | -0.83 | 10.25 | 9.85 | 10.65 | — |
| — | 0.50 | 0.66 | 0.58 | +0.13 | 34.8% | 67.5 | 34.8% | -0.88 | 12.50 | 11.85 | 13.15 | — |
| — | 0.36 | 0.46 | 0.41 | +0.10 | 35.7% | 70 | 35.7% | -0.93 | 14.97 | 14.35 | 15.60 | — |
| — | 0.21 | 0.32 | 0.27 | +0.07 | 36.6% | 72.5 | 36.6% | -0.96 | 17.32 | 16.80 | 17.85 | — |
| — | 0.15 | 0.26 | 0.20 | +0.05 | 37.6% | 75 | 37.6% | -0.99 | 19.57 | 18.30 | 20.85 | — |
| — | 0.02 | 0.28 | 0.15 | +0.03 | 39.8% | 80 | 39.8% | -1.00 | 24.43 | 23.05 | 25.80 | — |
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.