Spot 55.53
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 10.80 | 10.40 | +1.00 | 40.5% | 45 | 40.5% | -0.00 | — | — | 0.01 | — |
| — | 8.30 | 11.55 | 9.93 | +1.00 | 38.8% | 46 | 38.8% | -0.00 | — | — | 0.08 | — |
| — | 7.25 | 10.55 | 8.90 | +1.00 | 37.3% | 47 | 37.3% | -0.00 | — | — | 0.07 | — |
| — | 7.25 | 9.05 | 8.15 | — | — | 47.5 | 36.7% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 9.55 | 7.72 | +1.00 | 36.0% | 48 | 36.0% | -0.00 | — | — | 0.08 | — |
| — | 5.30 | 9.05 | 7.17 | +1.00 | 35.5% | 48.5 | 35.5% | -0.00 | — | — | 1.15 | — |
| — | 5.90 | 6.80 | 6.35 | +1.00 | 34.9% | 49 | 34.9% | -0.00 | — | — | 0.05 | — |
| — | 5.60 | 6.45 | 6.03 | +0.99 | 34.4% | 49.5 | 34.4% | -0.01 | — | — | 0.25 | — |
| — | 5.25 | 5.70 | 5.47 | +0.99 | 33.8% | 50 | 33.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.20 | 6.35 | 5.28 | +0.97 | 32.8% | 51 | 32.8% | -0.03 | — | — | 0.05 | — |
| — | 2.37 | 4.85 | 3.61 | +0.94 | 31.8% | 52 | 31.8% | -0.06 | 0.04 | 0.02 | 0.07 | — |
| — | 2.70 | 3.25 | 2.98 | +0.91 | 31.5% | 52.5 | 31.5% | -0.09 | — | — | 0.19 | — |
| — | 2.54 | 3.05 | 2.79 | +0.87 | 31.2% | 53 | 31.2% | -0.13 | 0.14 | 0.11 | 0.17 | — |
| 1,623 | 1.81 | 2.10 | 1.96 | +0.75 | 31.1% | 54 | 31.1% | -0.25 | 0.35 | 0.28 | 0.43 | 1,762 |
| — | 1.19 | 1.35 | 1.27 | +0.60 | 31.6% | 55 | 31.6% | -0.40 | 0.72 | 0.65 | 0.79 | — |
| — | 0.76 | 0.82 | 0.79 | +0.44 | 32.7% | 56 | 32.7% | -0.56 | 1.23 | 1.15 | 1.31 | — |
| — | 0.42 | 0.52 | 0.47 | +0.30 | 34.2% | 57 | 34.2% | -0.70 | 1.83 | 1.58 | 2.09 | — |
| — | 0.36 | 0.41 | 0.39 | +0.25 | 35.4% | 57.5 | 35.4% | -0.75 | 2.29 | 1.97 | 2.61 | — |
| — | 0.27 | 0.33 | 0.30 | +0.20 | 36.1% | 58 | 36.1% | -0.80 | 2.69 | 2.44 | 2.93 | — |
| — | 0.19 | 0.20 | 0.20 | +0.12 | 37.6% | 59 | 37.6% | -0.88 | 3.68 | 2.41 | 4.95 | — |
| — | 0.12 | 0.14 | 0.13 | +0.08 | 39.8% | 60 | 39.8% | -0.93 | 4.33 | 3.75 | 4.90 | — |
| — | 0.06 | 0.10 | 0.08 | +0.06 | 42.5% | 61 | 42.5% | -0.95 | 5.92 | 4.25 | 7.60 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 45.2% | 62 | 45.2% | -0.97 | 7.17 | 5.90 | 8.45 | — |
| — | 0.03 | 0.10 | 0.07 | +0.04 | 46.8% | 62.5 | 46.8% | -0.97 | 7.03 | 5.80 | 8.25 | — |
| — | 0.03 | 0.11 | 0.07 | +0.03 | 48.6% | 63 | 48.6% | -0.97 | 7.70 | 6.65 | 8.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 52.0% | 64 | 52.0% | -0.98 | 9.00 | 7.60 | 10.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 55.2% | 65 | 55.2% | -0.98 | 9.32 | 8.75 | 9.90 | — |
| — | — | — | — | — | — | 66 | — | — | — | — | — | — |
| — | — | — | — | — | — | 67 | — | — | — | — | — | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 61.9% | 67.5 | 61.9% | -0.99 | 12.25 | 11.25 | 13.25 | — |
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.