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 | |
| — | 24.70 | 26.25 | 25.48 | +0.99 | 49.3% | 30 | 49.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 21.55 | 23.85 | 22.70 | +0.99 | 46.9% | 32.5 | 46.9% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 19.05 | 20.50 | 19.77 | +0.98 | 44.7% | 35 | 44.7% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 16.70 | 18.25 | 17.48 | +0.97 | 42.8% | 37.5 | 42.8% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 14.80 | 16.60 | 15.70 | +0.95 | 41.2% | 40 | 41.2% | -0.05 | 0.33 | 0.15 | 0.51 | — |
| — | 12.00 | 13.50 | 12.75 | +0.92 | 39.8% | 42.5 | 39.8% | -0.08 | 0.50 | 0.17 | 0.83 | — |
| — | 10.40 | 11.75 | 11.07 | +0.87 | 38.6% | 45 | 38.6% | -0.13 | 0.70 | 0.45 | 0.95 | — |
| — | 7.85 | 10.50 | 9.18 | +0.81 | 37.6% | 47.5 | 37.6% | -0.19 | 1.34 | 1.13 | 1.55 | — |
| — | 7.00 | 7.70 | 7.35 | +0.74 | 36.9% | 50 | 36.9% | -0.26 | 1.99 | 1.61 | 2.37 | — |
| — | 4.55 | 6.60 | 5.58 | +0.65 | 36.3% | 52.5 | 36.3% | -0.35 | 2.94 | 2.43 | 3.45 | — |
| — | 4.10 | 5.00 | 4.55 | +0.56 | 35.9% | 55 | 35.9% | -0.45 | 3.92 | 3.45 | 4.40 | — |
| — | 2.50 | 3.70 | 3.10 | +0.46 | 35.7% | 57.5 | 35.7% | -0.55 | 5.62 | 4.90 | 6.35 | — |
| — | 2.13 | 2.50 | 2.31 | +0.37 | 35.6% | 60 | 35.6% | -0.64 | 6.95 | 6.55 | 7.35 | — |
| — | 1.52 | 1.76 | 1.64 | +0.29 | 35.6% | 62.5 | 35.6% | -0.73 | 8.57 | 7.45 | 9.70 | — |
| — | 1.04 | 1.30 | 1.17 | +0.23 | 35.8% | 65 | 35.8% | -0.80 | 10.80 | 9.35 | 12.25 | — |
| — | 0.28 | 1.16 | 0.72 | +0.17 | 36.0% | 67.5 | 36.0% | -0.86 | 12.97 | 11.75 | 14.20 | — |
| — | 0.54 | 0.68 | 0.61 | +0.13 | 35.9% | 70 | 36.4% | -0.91 | 15.57 | 14.35 | 16.80 | — |
| — | 0.26 | 0.56 | 0.41 | +0.10 | 36.8% | 72.5 | 36.8% | -0.95 | 17.48 | 16.30 | 18.65 | — |
| — | 0.31 | 0.38 | 0.34 | +0.07 | 37.3% | 75 | 37.3% | -0.98 | 20.57 | 19.05 | 22.10 | — |
| — | 0.10 | 0.65 | 0.38 | — | — | 77.5 | 37.9% | -1.00 | 22.57 | 20.55 | 24.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 38.5% | 80 | — | — | 25.40 | 23.70 | 27.10 | — |
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.