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 | |
| — | 9.80 | 12.30 | 11.05 | +1.00 | 41.5% | 44 | 41.5% | -0.00 | — | — | 0.40 | — |
| — | 8.90 | 11.70 | 10.30 | +1.00 | 39.8% | 45 | 39.8% | -0.00 | — | — | 0.12 | — |
| — | 7.45 | 10.90 | 9.18 | +1.00 | 38.4% | 46 | 38.4% | -0.00 | — | — | 1.06 | — |
| — | 6.45 | 9.90 | 8.18 | +1.00 | 37.1% | 47 | 37.1% | -0.00 | — | — | 0.03 | — |
| — | 7.20 | 8.85 | 8.03 | +1.00 | 36.6% | 47.5 | 36.6% | -0.00 | — | — | 0.01 | — |
| — | 5.25 | 8.85 | 7.05 | +0.99 | 36.1% | 48 | 36.1% | -0.01 | — | — | 0.07 | — |
| — | 5.15 | 7.85 | 6.50 | +0.99 | 35.7% | 48.5 | 35.7% | -0.01 | — | — | 0.49 | — |
| — | 4.35 | 8.00 | 6.17 | +0.99 | 35.3% | 49 | 35.3% | -0.01 | — | — | 0.68 | — |
| — | 4.10 | 7.50 | 5.80 | +0.98 | 34.9% | 49.5 | 34.9% | -0.02 | — | — | 0.28 | — |
| — | 4.70 | 5.55 | 5.12 | +0.97 | 34.5% | 50 | 34.5% | -0.03 | 0.09 | 0.03 | 0.15 | — |
| — | 3.45 | 4.50 | 3.98 | +0.93 | 33.9% | 51 | 33.9% | -0.07 | 0.07 | 0.05 | 0.10 | — |
| — | 1.92 | 3.70 | 2.81 | +0.87 | 33.3% | 52 | 33.3% | -0.13 | 0.15 | 0.06 | 0.25 | — |
| — | 2.52 | 3.05 | 2.79 | +0.83 | 33.1% | 52.5 | 33.1% | -0.17 | 0.30 | 0.19 | 0.41 | — |
| — | 2.08 | 2.51 | 2.29 | +0.78 | 32.9% | 53 | 32.9% | -0.22 | 0.32 | 0.18 | 0.45 | — |
| — | 1.41 | 1.94 | 1.68 | +0.65 | 32.8% | 54 | 32.8% | -0.35 | 0.62 | 0.57 | 0.67 | — |
| — | 1.03 | 1.17 | 1.10 | +0.51 | 33.0% | 55 | 33.0% | -0.49 | 0.99 | 0.78 | 1.21 | — |
| — | 0.64 | 0.71 | 0.68 | +0.37 | 33.8% | 56 | 33.8% | -0.63 | 1.69 | 1.37 | 2.00 | — |
| — | 0.31 | 0.48 | 0.40 | +0.26 | 35.1% | 57 | 35.1% | -0.74 | 2.50 | 2.12 | 2.87 | — |
| — | 0.31 | 0.38 | 0.34 | +0.22 | 36.0% | 57.5 | 36.0% | -0.79 | 2.80 | 2.55 | 3.05 | — |
| — | 0.24 | 0.30 | 0.27 | +0.18 | 36.9% | 58 | 36.9% | -0.83 | 3.45 | 2.65 | 4.25 | — |
| — | 0.10 | 0.23 | 0.17 | +0.12 | 38.9% | 59 | 38.9% | -0.88 | 4.13 | 2.86 | 5.40 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 60 | — | — | 5.40 | 4.10 | 6.70 | — |
| — | 0.03 | 0.09 | 0.06 | — | — | 61 | 43.3% | -0.94 | 6.53 | 5.70 | 7.35 | — |
| — | — | 0.09 | — | +0.05 | 45.8% | 62 | 45.8% | -0.96 | 7.67 | 6.25 | 9.10 | — |
| — | — | 0.08 | — | +0.04 | 47.1% | 62.5 | 47.1% | -0.97 | 7.85 | 7.25 | 8.45 | — |
| — | — | 0.05 | — | +0.04 | 48.5% | 63 | 48.5% | -0.97 | 8.25 | 7.10 | 9.40 | — |
| — | — | 0.08 | — | +0.03 | 51.4% | 64 | 51.4% | -0.98 | 9.07 | 7.85 | 10.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 54.5% | 65 | 54.5% | -0.98 | 10.03 | 8.80 | 11.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 61.0% | 67.5 | 61.0% | -0.99 | 12.75 | 11.75 | 13.75 | — |
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.