Spot 55.03
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.70 | 11.30 | 10.50 | +0.95 | 25.8% | 45 | 25.8% | -0.06 | 0.23 | 0.10 | 0.35 | — |
| — | 8.50 | 10.50 | 9.50 | +0.94 | 24.5% | 46 | 24.5% | -0.07 | 0.23 | 0.07 | 0.39 | — |
| — | 7.60 | 9.25 | 8.43 | +0.92 | 23.3% | 47 | 23.3% | -0.08 | 0.23 | 0.16 | 0.31 | — |
| — | 6.15 | 8.75 | 7.45 | +0.90 | 22.1% | 48 | 22.1% | -0.10 | 0.28 | 0.18 | 0.37 | — |
| — | 5.80 | 7.75 | 6.78 | +0.88 | 21.0% | 49 | 21.0% | -0.13 | 0.39 | 0.27 | 0.51 | — |
| — | 5.40 | 6.10 | 5.75 | +0.84 | 20.0% | 50 | 20.0% | -0.16 | 0.52 | 0.36 | 0.67 | — |
| — | 4.20 | 5.15 | 4.67 | +0.80 | 19.1% | 51 | 19.1% | -0.20 | 0.59 | 0.48 | 0.71 | — |
| — | 4.05 | 4.30 | 4.17 | +0.75 | 18.3% | 52 | 18.3% | -0.26 | 0.89 | 0.63 | 1.14 | — |
| — | 3.20 | 3.45 | 3.33 | +0.69 | 17.6% | 53 | 17.6% | -0.32 | 0.95 | 0.77 | 1.14 | — |
| — | 2.49 | 2.90 | 2.69 | +0.61 | 17.0% | 54 | 17.0% | -0.40 | 1.24 | 1.00 | 1.48 | — |
| — | 2.00 | 2.07 | 2.04 | +0.53 | 16.5% | 55 | 16.5% | -0.48 | 1.67 | 1.50 | 1.84 | — |
| — | 1.44 | 1.60 | 1.52 | +0.45 | 16.1% | 56 | 16.1% | -0.57 | 2.07 | 1.85 | 2.29 | — |
| — | 0.97 | 1.22 | 1.09 | +0.37 | 15.9% | 57 | 15.9% | -0.66 | 2.61 | 2.43 | 2.79 | — |
| — | 0.65 | 1.03 | 0.84 | +0.29 | 15.7% | 58 | 15.7% | -0.74 | 3.33 | 3.10 | 3.55 | — |
| — | 0.42 | 0.70 | 0.56 | +0.22 | 15.7% | 59 | 15.7% | -0.82 | 4.20 | 3.30 | 5.10 | — |
| — | 0.36 | 0.52 | 0.44 | +0.17 | 15.7% | 60 | 15.7% | -0.89 | 5.38 | 4.20 | 6.55 | — |
| — | 0.03 | 0.35 | 0.19 | +0.13 | 15.8% | 61 | 15.8% | -0.95 | 5.90 | 4.75 | 7.05 | — |
| — | 0.09 | 0.36 | 0.23 | +0.09 | 16.0% | 62 | 16.0% | -0.99 | 6.80 | 5.50 | 8.10 | — |
| — | 0.07 | 0.28 | 0.17 | +0.07 | 16.3% | 63 | 16.3% | -1.00 | 8.03 | 6.00 | 10.05 | — |
| — | 0.04 | 0.29 | 0.17 | +0.05 | 16.7% | 64 | 16.7% | -1.00 | 9.00 | 7.60 | 10.40 | — |
| — | — | 0.29 | — | +0.03 | 17.6% | 66 | 17.6% | -1.00 | 11.00 | 9.60 | 12.40 | — |
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.