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 | |
| — | 8.90 | 12.60 | 10.75 | +1.00 | 41.8% | 45 | 41.8% | -0.00 | — | — | 1.20 | — |
| — | 8.30 | 11.60 | 9.95 | +0.99 | 40.7% | 46 | 40.7% | -0.01 | — | — | 0.95 | — |
| — | 7.25 | 10.60 | 8.93 | +0.99 | 39.4% | 47 | 39.4% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 6.70 | 8.50 | 7.60 | +0.98 | 37.9% | 48 | 37.9% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 6.00 | 9.15 | 7.58 | +0.97 | 37.0% | 48.5 | 37.0% | -0.03 | — | — | 0.06 | — |
| — | 5.85 | 7.40 | 6.62 | +0.97 | 36.2% | 49 | 36.2% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 5.20 | 8.10 | 6.65 | +0.96 | 35.4% | 49.5 | 35.4% | -0.04 | — | — | 0.95 | — |
| — | 4.60 | 6.45 | 5.53 | +0.95 | 34.6% | 50 | 34.6% | -0.05 | 0.07 | 0.07 | 0.08 | — |
| — | 3.50 | 6.05 | 4.78 | +0.91 | 33.3% | 51 | 33.3% | -0.09 | 0.17 | 0.10 | 0.23 | — |
| — | 3.20 | 4.30 | 3.75 | +0.86 | 32.2% | 52 | 32.2% | -0.14 | 0.23 | 0.20 | 0.25 | — |
| — | 1.43 | 4.50 | 2.96 | +0.79 | 31.5% | 53 | 31.5% | -0.21 | 0.38 | 0.32 | 0.44 | — |
| — | 2.04 | 2.40 | 2.22 | +0.70 | 31.1% | 54 | 31.1% | -0.31 | 0.65 | 0.46 | 0.83 | — |
| — | 1.32 | 1.85 | 1.58 | +0.58 | 31.0% | 55 | 31.0% | -0.42 | 1.09 | 1.02 | 1.16 | — |
| — | 1.07 | 1.20 | 1.14 | +0.47 | 31.1% | 56 | 31.1% | -0.54 | 1.53 | 1.38 | 1.69 | — |
| — | 0.71 | 0.85 | 0.78 | +0.35 | 31.6% | 57 | 31.6% | -0.65 | 2.21 | 1.94 | 2.49 | — |
| — | 0.45 | 0.58 | 0.52 | — | — | 58 | 32.2% | -0.74 | 2.69 | 1.99 | 3.40 | — |
| — | 0.29 | 0.48 | 0.39 | +0.19 | 33.1% | 59 | 33.1% | -0.82 | 3.90 | 2.80 | 5.00 | — |
| — | 0.21 | 0.27 | 0.24 | +0.13 | 34.2% | 60 | 34.2% | -0.87 | 4.65 | 3.40 | 5.90 | — |
| — | 0.16 | 0.22 | 0.19 | +0.10 | 35.5% | 61 | 35.5% | -0.91 | 5.88 | 4.90 | 6.85 | — |
| — | 0.05 | 0.16 | 0.10 | +0.07 | 37.0% | 62 | 37.0% | -0.94 | 6.53 | 5.35 | 7.70 | — |
| — | 0.06 | 0.14 | 0.10 | +0.05 | 38.7% | 63 | 38.7% | -0.96 | 7.97 | 6.35 | 9.60 | — |
| — | — | 0.25 | — | +0.04 | 40.5% | 64 | 40.5% | -0.97 | 9.10 | 7.75 | 10.45 | — |
| — | — | 0.08 | — | +0.03 | 42.5% | 65 | 42.5% | -0.98 | 9.88 | 8.15 | 11.60 | — |
| — | — | 0.13 | — | +0.03 | 44.5% | 66 | 44.5% | -0.99 | 11.32 | 10.05 | 12.60 | — |
| — | — | 0.04 | — | +0.02 | 46.5% | 67 | 46.5% | -0.99 | 11.88 | 10.15 | 13.60 | — |
| — | — | 0.05 | — | +0.02 | 48.5% | 68 | 48.5% | -0.99 | 12.88 | 11.15 | 14.60 | — |
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.