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 | |
| — | 9.75 | 11.50 | 10.62 | +1.00 | 42.3% | 44 | 42.3% | +0.00 | — | — | 2.13 | — |
| — | 9.30 | 10.45 | 9.88 | +1.00 | 41.4% | 45 | 41.4% | +0.00 | — | — | 2.13 | — |
| — | 8.40 | 9.25 | 8.82 | +1.00 | 40.9% | 46 | 40.9% | +0.00 | — | — | 1.00 | — |
| — | 7.45 | 8.25 | 7.85 | +1.00 | 40.8% | 47 | 40.8% | -0.00 | — | — | 2.13 | — |
| — | 6.50 | 7.45 | 6.97 | +1.00 | 41.1% | 48 | 41.1% | -0.00 | — | — | 0.01 | — |
| — | 6.00 | 7.00 | 6.50 | +1.00 | 41.4% | 48.5 | 41.4% | -0.00 | — | — | 2.13 | — |
| — | 4.75 | 7.25 | 6.00 | +0.99 | 42.0% | 49 | 42.0% | -0.01 | — | — | 0.01 | — |
| — | 4.75 | 7.30 | 6.03 | +0.99 | 42.9% | 49.5 | 42.9% | -0.01 | — | — | 0.09 | — |
| — | 3.75 | 6.30 | 5.03 | +0.98 | 44.3% | 50 | 44.3% | -0.02 | — | — | 0.01 | — |
| — | 3.50 | 4.50 | 4.00 | +0.97 | 49.2% | 51 | 49.2% | -0.03 | — | — | 0.08 | — |
| — | 2.70 | 3.55 | 3.12 | +0.96 | 52.2% | 52 | 52.2% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 1.50 | 2.26 | 1.88 | +0.91 | 43.9% | 53 | 43.9% | -0.09 | — | — | 0.13 | — |
| — | 0.87 | 1.31 | 1.09 | +0.77 | 35.8% | 54 | 35.8% | -0.23 | 0.08 | 0.07 | 0.09 | — |
| — | 0.35 | 0.45 | 0.40 | +0.49 | 35.0% | 55 | 35.0% | -0.51 | 0.38 | 0.26 | 0.50 | — |
| — | 0.10 | 0.13 | 0.12 | +0.25 | 40.1% | 56 | 40.1% | -0.75 | 1.18 | 0.65 | 1.71 | — |
| — | 0.02 | 0.05 | 0.04 | +0.12 | 47.7% | 57 | 47.7% | -0.88 | 1.92 | 0.79 | 3.05 | — |
| — | 0.01 | 0.08 | 0.04 | +0.07 | 56.9% | 58 | 56.9% | -0.94 | 3.27 | 2.79 | 3.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 68.6% | 59 | 68.6% | -0.96 | 3.67 | 3.10 | 4.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 80.6% | 60 | 80.6% | -0.97 | 5.10 | 4.75 | 5.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 86.4% | 61 | 86.4% | -0.98 | 6.42 | 5.60 | 7.25 | — |
| — | — | 0.04 | — | +0.02 | 82.5% | 62 | 82.5% | -0.99 | 7.50 | 6.75 | 8.25 | — |
| — | — | 0.05 | — | +0.01 | 72.9% | 63 | 72.9% | -0.99 | 8.40 | 7.55 | 9.25 | — |
| — | — | 0.01 | — | +0.00 | 64.6% | 64 | 64.6% | -1.00 | 9.43 | 8.55 | 10.30 | — |
| — | — | 0.02 | — | +0.00 | 60.1% | 65 | 60.1% | -1.00 | 10.45 | 9.50 | 11.40 | — |
| — | — | 0.39 | — | +0.00 | 58.2% | 66 | 58.2% | -1.00 | 11.22 | 10.15 | 12.30 | — |
| — | — | 0.95 | — | +0.00 | 57.7% | 67 | 57.7% | -1.00 | 12.43 | 10.80 | 14.05 | — |
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.