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 | 13.00 | 11.43 | +0.99 | 47.8% | 44 | 47.8% | -0.01 | — | — | 1.28 | — |
| — | 8.40 | 12.20 | 10.30 | +0.99 | 47.0% | 45 | 47.0% | -0.01 | — | — | 1.65 | — |
| — | 7.95 | 11.20 | 9.57 | +0.98 | 46.1% | 46 | 46.1% | -0.02 | — | — | 0.62 | — |
| — | 7.70 | 9.15 | 8.43 | +0.97 | 45.2% | 47 | 45.2% | -0.03 | — | — | 0.95 | — |
| — | 6.05 | 8.40 | 7.22 | +0.95 | 44.4% | 48 | 44.4% | -0.05 | — | — | 0.38 | — |
| — | 5.50 | 8.90 | 7.20 | +0.94 | 44.0% | 48.5 | 44.0% | -0.06 | — | — | 1.90 | — |
| — | 5.05 | 7.20 | 6.12 | +0.92 | 43.6% | 49 | 43.6% | -0.08 | — | — | 0.90 | — |
| — | 4.60 | 7.95 | 6.28 | +0.91 | 43.3% | 49.5 | 43.3% | -0.09 | — | — | 0.69 | — |
| — | 4.25 | 6.40 | 5.33 | +0.89 | 43.0% | 50 | 43.0% | -0.11 | 0.23 | 0.05 | 0.42 | — |
| — | 3.25 | 5.10 | 4.17 | +0.84 | 42.6% | 51 | 42.6% | -0.16 | 0.39 | 0.27 | 0.50 | — |
| — | 2.35 | 5.05 | 3.70 | +0.77 | 42.2% | 52 | 42.2% | -0.23 | 0.56 | 0.46 | 0.65 | — |
| — | 2.82 | 3.60 | 3.21 | +0.70 | 42.0% | 53 | 42.0% | -0.30 | 0.98 | 0.70 | 1.26 | — |
| — | 2.25 | 3.65 | 2.95 | +0.62 | 42.1% | 54 | 42.1% | -0.39 | 0.80 | 0.08 | 1.52 | — |
| — | 1.82 | 2.15 | 1.99 | +0.53 | 42.5% | 55 | 42.5% | -0.47 | 1.76 | 1.53 | 2.00 | — |
| — | 1.20 | 1.79 | 1.50 | +0.44 | 43.0% | 56 | 43.0% | -0.56 | 2.14 | 0.48 | 3.80 | — |
| — | 1.00 | 1.47 | 1.24 | +0.36 | 43.8% | 57 | 43.8% | -0.64 | 2.88 | 1.40 | 4.35 | — |
| — | 0.45 | 1.20 | 0.82 | +0.30 | 44.7% | 58 | 44.7% | -0.71 | 3.42 | 1.75 | 5.10 | — |
| — | 0.60 | 0.83 | 0.71 | +0.24 | 45.7% | 59 | 45.7% | -0.77 | 4.65 | 4.25 | 5.05 | — |
| — | 0.48 | 0.65 | 0.56 | +0.19 | 46.9% | 60 | 46.9% | -0.81 | 5.00 | 3.35 | 6.65 | — |
| — | 0.15 | 0.55 | 0.35 | +0.15 | 48.2% | 61 | 48.2% | -0.85 | 6.38 | 5.15 | 7.60 | — |
| — | 0.10 | 0.55 | 0.33 | +0.12 | 49.7% | 62 | 49.7% | -0.88 | 7.33 | 6.50 | 8.15 | — |
| — | 0.10 | 0.35 | 0.23 | +0.10 | 51.3% | 63 | 51.3% | -0.90 | 8.47 | 7.45 | 9.50 | — |
| — | — | 0.31 | — | +0.08 | 53.1% | 64 | 53.1% | -0.92 | 9.12 | 8.05 | 10.20 | — |
| — | 0.07 | 0.24 | 0.15 | +0.07 | 55.1% | 65 | 55.1% | -0.93 | 10.57 | 9.30 | 11.85 | — |
| — | 0.09 | 0.78 | 0.43 | +0.06 | 57.1% | 66 | 57.1% | -0.95 | 11.32 | 9.95 | 12.70 | — |
| — | — | 1.04 | — | +0.05 | 59.3% | 67 | 59.3% | -0.95 | 12.30 | 10.80 | 13.80 | — |
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.