Spot 55.15
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.50 | 11.75 | 11.62 | +0.90 | 36.0% | 44.5 | 36.0% | -0.10 | 0.54 | 0.53 | 0.55 | — |
| — | 9.80 | 9.95 | 9.88 | +0.86 | 35.0% | 46.5 | 35.0% | -0.14 | 0.81 | 0.79 | 0.82 | — |
| — | 8.60 | 8.75 | 8.68 | +0.82 | 34.4% | 48 | 34.4% | -0.18 | 1.08 | 1.06 | 1.10 | — |
| — | 7.50 | 7.60 | 7.55 | +0.77 | 33.9% | 49.5 | 33.9% | -0.23 | 1.44 | 1.41 | 1.46 | — |
| — | 6.45 | 6.60 | 6.53 | +0.72 | 33.7% | 51 | 33.7% | -0.28 | 1.89 | 1.86 | 1.92 | — |
| — | 5.80 | 5.95 | 5.88 | +0.68 | 33.7% | 52 | 33.7% | -0.32 | 2.25 | 2.23 | 2.28 | — |
| — | 5.25 | 5.35 | 5.30 | +0.65 | 33.7% | 53 | 33.7% | -0.36 | 2.66 | 2.63 | 2.69 | — |
| — | 4.95 | 5.10 | 5.03 | +0.63 | 33.7% | 53.5 | 33.7% | -0.38 | 2.88 | 2.85 | 2.91 | — |
| — | 4.70 | 4.80 | 4.75 | +0.60 | 33.8% | 54 | 33.8% | -0.40 | 3.12 | 3.10 | 3.15 | — |
| — | 4.45 | 4.55 | 4.50 | +0.59 | 33.9% | 54.5 | 33.9% | -0.42 | 3.35 | 3.30 | 3.40 | — |
| — | 4.20 | 4.35 | 4.28 | +0.56 | 33.9% | 55 | 33.9% | -0.44 | 3.60 | 3.55 | 3.65 | — |
| — | 4.00 | 4.10 | 4.05 | +0.55 | 34.0% | 55.5 | 34.0% | -0.46 | 3.90 | 3.85 | 3.95 | — |
| — | 3.75 | 3.90 | 3.83 | +0.53 | 34.1% | 56 | 34.1% | -0.48 | 4.17 | 4.10 | 4.25 | — |
| — | 3.55 | 3.65 | 3.60 | +0.51 | 34.2% | 56.5 | 34.2% | -0.50 | 4.47 | 4.40 | 4.55 | — |
| — | 3.35 | 3.45 | 3.40 | +0.49 | 34.3% | 57 | 34.3% | -0.52 | 4.78 | 4.70 | 4.85 | — |
| — | 3.00 | 3.10 | 3.05 | +0.45 | 34.6% | 58 | 34.6% | -0.56 | 5.42 | 5.35 | 5.50 | — |
| — | 2.70 | 2.77 | 2.73 | +0.41 | 34.9% | 59 | 34.9% | -0.60 | 6.08 | 6.00 | 6.15 | — |
| — | 2.17 | 2.23 | 2.20 | +0.35 | 35.6% | 61 | 35.6% | -0.67 | 7.55 | 7.50 | 7.60 | — |
| — | 1.96 | 2.00 | 1.98 | +0.32 | 35.9% | 62 | 35.9% | -0.70 | 8.32 | 8.25 | 8.40 | — |
| — | 1.58 | 1.63 | 1.60 | +0.27 | 36.8% | 64 | 36.8% | -0.75 | 9.97 | 9.90 | 10.05 | — |
| — | 1.29 | 1.33 | 1.31 | +0.23 | 37.7% | 66 | 37.7% | -0.80 | 11.70 | 11.60 | 11.80 | — |
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.