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 | |
| — | 23.85 | 27.80 | 25.82 | +0.98 | 47.4% | 30 | 47.4% | -0.02 | — | — | 0.25 | — |
| — | 22.00 | 24.60 | 23.30 | +0.97 | 45.4% | 32.5 | 45.4% | -0.03 | — | — | 0.65 | — |
| — | 19.50 | 22.90 | 21.20 | +0.96 | 43.7% | 35 | 43.7% | -0.04 | 0.62 | 0.05 | 1.20 | — |
| — | 16.75 | 20.80 | 18.77 | +0.94 | 42.1% | 37.5 | 42.1% | -0.06 | 0.51 | 0.01 | 1.01 | — |
| — | 14.80 | 17.80 | 16.30 | +0.91 | 40.8% | 40 | 40.8% | -0.09 | 0.91 | 0.50 | 1.32 | — |
| — | 13.00 | 16.50 | 14.75 | +0.87 | 39.7% | 42.5 | 39.7% | -0.13 | 1.33 | 0.90 | 1.76 | — |
| — | 11.30 | 12.75 | 12.03 | +0.83 | 38.7% | 45 | 38.7% | -0.17 | 1.67 | 1.22 | 2.11 | — |
| — | 9.25 | 11.90 | 10.57 | +0.78 | 38.0% | 47.5 | 38.0% | -0.23 | 2.40 | 2.10 | 2.69 | — |
| — | 8.00 | 9.50 | 8.75 | +0.72 | 37.3% | 50 | 37.3% | -0.29 | 2.95 | 2.90 | 3.00 | — |
| — | 6.10 | 8.75 | 7.42 | +0.65 | 36.8% | 52.5 | 36.8% | -0.36 | 3.90 | 3.00 | 4.80 | — |
| — | 5.90 | 6.30 | 6.10 | +0.58 | 36.5% | 55 | 36.5% | -0.43 | 5.33 | 4.80 | 5.85 | — |
| — | 4.40 | 5.95 | 5.17 | +0.51 | 36.2% | 57.5 | 36.2% | -0.51 | 6.90 | 6.20 | 7.60 | — |
| — | 3.35 | 4.55 | 3.95 | +0.44 | 36.0% | 60 | 36.0% | -0.58 | 7.95 | 6.90 | 9.00 | — |
| — | 2.33 | 3.35 | 2.84 | +0.38 | 35.8% | 62.5 | 35.8% | -0.65 | 9.30 | 8.40 | 10.20 | — |
| — | 1.91 | 2.75 | 2.33 | +0.32 | 35.7% | 65 | 35.7% | -0.71 | 11.93 | 10.90 | 12.95 | — |
| — | 1.46 | 2.73 | 2.10 | +0.27 | 35.6% | 67.5 | 35.6% | -0.77 | 13.18 | 11.40 | 14.95 | — |
| — | 1.40 | 1.97 | 1.69 | +0.22 | 35.6% | 70 | 35.6% | -0.82 | 15.57 | 13.55 | 17.60 | — |
| — | 0.57 | 1.11 | 0.84 | +0.14 | 35.4% | 75 | 35.4% | -0.91 | 20.10 | 18.10 | 22.10 | — |
| — | 0.21 | 0.60 | 0.41 | +0.09 | 35.1% | 80 | 35.1% | -0.99 | 24.90 | 22.95 | 26.85 | — |
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.