Spot 55.04
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.65 | 11.85 | 11.75 | +0.92 | 37.9% | 44 | — | — | 0.38 | 0.36 | 0.39 | — |
| — | — | — | — | — | — | 45 | — | — | — | — | — | — |
| — | 9.90 | 10.05 | 9.97 | — | — | 46 | — | — | 0.57 | 0.56 | 0.58 | — |
| — | 9.05 | 9.20 | 9.12 | — | — | 47 | — | — | 0.71 | 0.69 | 0.73 | — |
| — | 8.20 | 8.35 | 8.28 | — | — | 48 | — | — | 0.87 | 0.86 | 0.88 | — |
| — | 7.45 | 7.60 | 7.53 | +0.80 | 35.3% | 49 | 35.3% | -0.20 | 1.08 | 1.07 | 1.10 | — |
| — | 6.70 | 6.85 | 6.78 | +0.77 | 35.1% | 50 | — | — | 1.33 | 1.32 | 1.35 | — |
| — | 6.00 | 6.15 | 6.08 | +0.73 | 35.0% | 51 | 35.0% | -0.28 | 1.63 | 1.61 | 1.65 | — |
| — | 5.35 | 5.50 | 5.42 | +0.69 | 34.9% | 52 | 34.9% | -0.32 | 1.97 | 1.94 | 1.99 | — |
| — | 4.75 | 4.90 | 4.83 | +0.64 | 34.9% | 53 | 34.9% | -0.36 | 2.37 | 2.34 | 2.39 | — |
| — | 4.20 | 4.35 | 4.28 | +0.60 | 35.0% | 54 | 35.0% | -0.41 | 2.81 | 2.78 | 2.84 | — |
| — | 3.70 | 3.85 | 3.77 | +0.55 | 35.1% | 55 | 35.1% | -0.45 | 3.33 | 3.30 | 3.35 | — |
| — | 3.30 | 3.40 | 3.35 | +0.51 | 35.2% | 56 | 35.2% | -0.50 | 3.85 | 3.80 | 3.90 | — |
| — | 2.91 | 2.97 | 2.94 | +0.47 | 35.4% | 57 | 35.4% | -0.54 | 4.47 | 4.40 | 4.55 | — |
| — | 2.56 | 2.62 | 2.59 | +0.43 | 35.6% | 58 | 35.6% | -0.58 | 5.12 | 5.05 | 5.20 | — |
| — | 2.25 | 2.31 | 2.28 | +0.39 | 35.9% | 59 | 35.9% | -0.62 | 5.80 | 5.75 | 5.85 | — |
| — | 1.99 | 2.04 | 2.02 | +0.35 | 36.3% | 60 | 36.3% | -0.66 | 6.53 | 6.45 | 6.60 | — |
| — | 1.75 | 1.80 | 1.77 | +0.32 | 36.7% | 61 | 36.7% | -0.70 | 7.28 | 7.20 | 7.35 | — |
| — | 1.55 | 1.58 | 1.56 | +0.29 | 37.1% | 62 | 37.1% | -0.73 | 8.10 | 8.05 | 8.15 | — |
| — | 1.37 | 1.41 | 1.39 | +0.26 | 37.5% | 63 | 37.5% | -0.76 | 8.93 | 8.85 | 9.00 | — |
| — | 1.22 | 1.25 | 1.24 | +0.23 | 38.0% | 64 | 38.0% | -0.78 | 9.78 | 9.70 | 9.85 | — |
| — | 0.96 | 1.00 | 0.98 | +0.19 | 39.0% | 66 | 39.0% | -0.83 | 11.53 | 11.45 | 11.60 | — |
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.