Spot 55.03
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.50 | 13.25 | 11.38 | +0.94 | 53.6% | 44 | 53.6% | -0.06 | — | — | 1.81 | — |
| — | 8.25 | 11.60 | 9.93 | +0.93 | 51.9% | 45 | 51.9% | -0.07 | — | — | 0.40 | — |
| — | 8.15 | 10.70 | 9.43 | +0.91 | 50.5% | 46 | 50.5% | -0.09 | 0.28 | 0.11 | 0.44 | — |
| — | 7.25 | 9.75 | 8.50 | +0.89 | 49.1% | 47 | 49.1% | -0.11 | 0.49 | 0.26 | 0.72 | — |
| — | 6.35 | 8.90 | 7.62 | +0.87 | 48.0% | 48 | 48.0% | -0.14 | 0.65 | 0.31 | 0.98 | — |
| — | 5.55 | 8.05 | 6.80 | +0.83 | 47.1% | 49 | 47.1% | -0.17 | 0.63 | 0.57 | 0.69 | — |
| — | 4.75 | 7.30 | 6.03 | +0.79 | 46.4% | 50 | 46.4% | -0.21 | 0.83 | 0.76 | 0.90 | — |
| — | 4.00 | 6.55 | 5.28 | +0.75 | 45.8% | 51 | 45.8% | -0.25 | 1.11 | 1.01 | 1.21 | — |
| — | 3.35 | 5.90 | 4.62 | +0.70 | 45.4% | 52 | 45.4% | -0.30 | 1.43 | 1.32 | 1.53 | — |
| — | 3.20 | 4.50 | 3.85 | +0.65 | 45.2% | 53 | 45.2% | -0.36 | 1.95 | 1.59 | 2.31 | — |
| — | 2.79 | 3.70 | 3.25 | +0.59 | 45.0% | 54 | 45.0% | -0.41 | 2.33 | 2.11 | 2.56 | — |
| — | 2.60 | 3.10 | 2.85 | +0.53 | 45.0% | 55 | 45.0% | -0.47 | 2.75 | 2.61 | 2.88 | — |
| — | 1.91 | 2.71 | 2.31 | +0.48 | 45.1% | 56 | 45.1% | -0.53 | 3.56 | 2.82 | 4.30 | — |
| — | 1.56 | 2.51 | 2.04 | +0.42 | 45.3% | 57 | 45.3% | -0.58 | 4.28 | 3.35 | 5.20 | — |
| — | 1.32 | 2.10 | 1.71 | +0.37 | 45.5% | 58 | 45.5% | -0.63 | 4.90 | 4.05 | 5.75 | — |
| — | 1.12 | 1.69 | 1.41 | +0.32 | 45.8% | 59 | 45.8% | -0.68 | 5.65 | 4.80 | 6.50 | — |
| — | 1.08 | 1.25 | 1.17 | +0.28 | 46.1% | 60 | 46.1% | -0.73 | 6.38 | 5.60 | 7.15 | — |
| — | 0.85 | 1.35 | 1.10 | +0.24 | 46.5% | 61 | 46.5% | -0.77 | 6.97 | 5.90 | 8.05 | — |
| — | 0.23 | 1.28 | 0.76 | +0.21 | 46.9% | 62 | 46.9% | -0.80 | 7.83 | 6.75 | 8.90 | 0 |
| 60 | 0.40 | 0.85 | 0.62 | +0.17 | 47.3% | 63 | 47.3% | -0.83 | 8.82 | 7.90 | 9.75 | — |
| — | 0.11 | 0.91 | 0.51 | +0.15 | 47.8% | 64 | 47.8% | -0.86 | 9.32 | 8.05 | 10.60 | — |
| — | 0.30 | 0.50 | 0.40 | +0.13 | 48.3% | 65 | 48.3% | -0.88 | 10.25 | 8.95 | 11.55 | — |
| — | — | — | — | — | — | 66 | — | — | — | — | — | — |
| — | — | — | — | — | — | 67 | — | — | — | — | — | — |
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.