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 | |
| — | 9.85 | 13.15 | 11.50 | +1.00 | 58.0% | 44 | 58.0% | -0.00 | — | — | 2.13 | — |
| — | 8.85 | 12.15 | 10.50 | +1.00 | 55.4% | 45 | 55.4% | -0.00 | — | — | 0.20 | — |
| — | 7.30 | 11.10 | 9.20 | +0.99 | 52.9% | 46 | 52.9% | -0.01 | — | — | 0.55 | — |
| — | 7.65 | 10.20 | 8.93 | +0.99 | 50.7% | 47 | 50.7% | -0.01 | — | — | 0.05 | — |
| — | 6.65 | 9.10 | 7.88 | +0.98 | 48.8% | 48 | 48.8% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 6.40 | 7.50 | 6.95 | +0.97 | 47.9% | 48.5 | 47.9% | -0.02 | — | — | 0.44 | — |
| — | 4.60 | 8.10 | 6.35 | +0.97 | 47.2% | 49 | 47.2% | -0.03 | — | — | 0.08 | — |
| — | 4.35 | 7.75 | 6.05 | +0.96 | 46.6% | 49.5 | 46.6% | -0.04 | 0.08 | 0.01 | 0.15 | — |
| — | 4.25 | 5.45 | 4.85 | +0.94 | 46.1% | 50 | 46.1% | -0.06 | 0.09 | 0.07 | 0.11 | — |
| — | 3.00 | 5.55 | 4.28 | +0.90 | 45.4% | 51 | 45.4% | -0.10 | 0.17 | 0.10 | 0.24 | — |
| — | 3.00 | 3.90 | 3.45 | +0.83 | 45.2% | 52 | 45.2% | -0.17 | 0.30 | 0.23 | 0.38 | — |
| — | 2.39 | 3.00 | 2.69 | +0.74 | 45.6% | 53 | 45.6% | -0.26 | 0.57 | 0.49 | 0.66 | — |
| — | 1.75 | 2.31 | 2.03 | +0.63 | 46.4% | 54 | 46.4% | -0.37 | 0.82 | 0.65 | 1.00 | — |
| — | 1.44 | 1.65 | 1.54 | +0.52 | 47.7% | 55 | 47.7% | -0.48 | 1.35 | 1.16 | 1.55 | — |
| — | 1.00 | 1.32 | 1.16 | +0.42 | 49.5% | 56 | 49.5% | -0.58 | 1.97 | 1.63 | 2.31 | — |
| — | 0.80 | 0.95 | 0.88 | +0.33 | 51.7% | 57 | 51.7% | -0.67 | 2.98 | 1.95 | 4.00 | — |
| — | 0.60 | 0.71 | 0.66 | +0.26 | 54.3% | 58 | 54.3% | -0.74 | 3.87 | 2.78 | 4.95 | — |
| — | 0.50 | 0.55 | 0.53 | +0.20 | 57.0% | 59 | 57.0% | -0.80 | 3.77 | 2.80 | 4.75 | — |
| — | 0.36 | 0.39 | 0.38 | +0.16 | 59.6% | 60 | 59.6% | -0.84 | 5.40 | 4.70 | 6.10 | — |
| — | 0.27 | 0.37 | 0.32 | +0.13 | 62.5% | 61 | 62.5% | -0.88 | 6.40 | 4.90 | 7.90 | — |
| — | 0.22 | 0.29 | 0.26 | +0.10 | 65.4% | 62 | 65.4% | -0.90 | 7.47 | 6.50 | 8.45 | — |
| — | 0.06 | 0.24 | 0.15 | +0.08 | 68.4% | 63 | 68.4% | -0.92 | 8.18 | 6.95 | 9.40 | — |
| — | 0.11 | 0.18 | 0.14 | +0.07 | 71.7% | 64 | 71.7% | -0.93 | 9.10 | 7.80 | 10.40 | — |
| — | 0.12 | 0.19 | 0.15 | +0.06 | 75.2% | 65 | 75.2% | -0.94 | 9.88 | 7.95 | 11.80 | — |
| — | 0.04 | 0.17 | 0.10 | +0.05 | 78.8% | 66 | 78.8% | -0.95 | 11.20 | 10.05 | 12.35 | — |
| — | 0.07 | 0.16 | 0.12 | +0.05 | 82.5% | 67 | 82.5% | -0.95 | 12.18 | 11.10 | 13.25 | — |
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.