Spot 55.05
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.55 | 13.35 | 11.45 | +0.98 | 42.2% | 44 | — | — | — | — | 0.99 | — |
| — | 9.40 | 12.30 | 10.85 | +0.97 | 41.4% | 45 | 41.4% | -0.03 | — | — | 1.46 | — |
| — | 8.15 | 11.35 | 9.75 | +0.95 | 40.8% | 46 | — | — | 0.23 | 0.07 | 0.40 | — |
| — | 7.80 | 10.55 | 9.18 | — | — | 47 | — | — | 0.23 | 0.06 | 0.40 | — |
| — | 6.30 | 9.50 | 7.90 | +0.91 | 39.7% | 48 | 39.7% | -0.09 | — | — | 0.48 | — |
| — | 5.40 | 8.70 | 7.05 | +0.88 | 39.3% | 49 | — | — | 0.43 | 0.30 | 0.56 | — |
| — | 4.05 | 7.95 | 6.00 | — | — | 50 | — | — | 0.59 | 0.48 | 0.70 | — |
| — | 3.75 | 7.20 | 5.47 | — | — | 51 | — | — | 0.86 | 0.60 | 1.12 | — |
| — | 2.88 | 6.05 | 4.46 | — | — | 52 | — | — | 0.96 | 0.83 | 1.10 | — |
| — | 2.27 | 4.20 | 3.23 | — | — | 53 | — | — | 1.69 | 0.97 | 2.40 | — |
| — | 1.64 | 4.95 | 3.29 | — | — | 54 | — | — | 1.86 | 0.83 | 2.90 | — |
| — | 2.45 | 2.86 | 2.65 | — | — | 55 | 38.6% | -0.47 | 2.40 | 2.10 | 2.69 | — |
| — | 1.41 | 2.60 | 2.00 | — | — | 56 | — | — | 2.60 | 0.94 | 4.25 | — |
| — | 1.45 | 1.97 | 1.71 | — | — | 57 | — | — | 3.95 | 3.05 | 4.85 | — |
| — | 1.10 | 2.79 | 1.95 | — | — | 58 | — | — | 4.50 | 3.45 | 5.55 | — |
| — | 0.70 | 1.30 | 1.00 | — | — | 59 | 39.7% | -0.71 | 4.29 | 2.87 | 5.70 | — |
| — | 0.77 | 1.08 | 0.93 | — | — | 60 | 40.2% | -0.76 | 4.92 | 3.65 | 6.20 | — |
| — | 0.41 | 0.82 | 0.61 | +0.21 | 40.8% | 61 | 40.8% | -0.80 | 6.38 | 4.50 | 8.25 | — |
| — | — | 1.17 | — | +0.17 | 41.5% | 62 | 41.5% | -0.84 | 7.78 | 6.30 | 9.25 | — |
| — | 0.40 | 0.59 | 0.49 | +0.14 | 42.4% | 63 | 42.4% | -0.87 | 7.97 | 6.25 | 9.70 | — |
| — | 0.10 | 0.85 | 0.47 | +0.12 | 43.3% | 64 | 43.3% | -0.89 | 9.30 | 7.50 | 11.10 | — |
| — | 0.11 | 0.40 | 0.26 | +0.10 | 44.4% | 65 | 44.4% | -0.91 | 10.60 | 9.20 | 12.00 | — |
| — | — | 2.15 | — | +0.09 | 45.5% | 66 | 45.5% | -0.93 | 11.62 | 10.30 | 12.95 | — |
| — | 0.03 | 0.76 | 0.40 | +0.08 | 46.8% | 67 | 46.8% | -0.94 | 12.18 | 10.95 | 13.40 | — |
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.