Spot 55.30
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 12.70 | 10.35 | +1.00 | 40.2% | 45 | 40.2% | +0.00 | — | — | 0.01 | — |
| — | 7.00 | 11.90 | 9.45 | +1.00 | 37.2% | 46 | — | — | — | — | 0.02 | — |
| — | 6.15 | 11.00 | 8.57 | — | — | 47 | 34.4% | +0.00 | — | — | 0.02 | — |
| — | 5.00 | 9.95 | 7.47 | +1.00 | 31.7% | 48 | — | — | — | — | 0.01 | — |
| — | 6.15 | 6.55 | 6.35 | +1.00 | 29.2% | 49 | — | — | — | — | 0.02 | — |
| — | 3.00 | 6.20 | 4.60 | +1.00 | 27.0% | 50 | 27.0% | -0.00 | — | — | 0.01 | — |
| — | 2.60 | 7.00 | 4.80 | — | — | 51 | — | — | — | — | 0.02 | — |
| — | 1.50 | 5.85 | 3.67 | — | — | 51.5 | — | — | — | — | 0.02 | — |
| — | 2.20 | 4.10 | 3.15 | — | — | 52 | 23.3% | -0.03 | — | — | 0.01 | — |
| — | 0.87 | 4.50 | 2.69 | — | — | 52.5 | — | — | — | — | 0.01 | — |
| — | 1.66 | 2.84 | 2.25 | — | — | 53 | — | — | — | — | 0.01 | — |
| — | 1.65 | 1.93 | 1.79 | — | — | 53.5 | 21.9% | -0.14 | — | — | 0.04 | — |
| — | 1.14 | 1.36 | 1.25 | — | — | 54 | — | — | — | — | 0.04 | — |
| — | 0.71 | 0.90 | 0.81 | — | — | 54.5 | — | — | — | — | 0.69 | — |
| — | 0.34 | 0.42 | 0.38 | +0.24 | 17.6% | 55 | 17.6% | -0.76 | 0.10 | 0.08 | 0.11 | — |
| — | 0.10 | 0.14 | 0.12 | — | — | 55.5 | — | — | 0.27 | 0.19 | 0.35 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 56 | — | — | 0.77 | 0.32 | 1.21 | — |
| — | — | 0.06 | — | — | — | 56.5 | — | — | 2.52 | 0.05 | 5.00 | — |
| — | — | 0.02 | — | — | — | 57 | — | — | 1.74 | 1.29 | 2.19 | — |
| — | — | 0.02 | — | — | — | 57.5 | — | — | 2.65 | 0.30 | 5.00 | — |
| — | — | 0.01 | — | — | — | 58 | — | — | 3.07 | 1.14 | 5.00 | — |
| — | — | 0.02 | — | — | — | 58.5 | — | — | 3.12 | 0.73 | 5.50 | — |
| — | — | 0.01 | — | — | — | 59 | — | — | 3.55 | 1.10 | 6.00 | — |
| — | — | 0.02 | — | — | — | 59.5 | — | — | 4.30 | 2.10 | 6.50 | — |
| — | — | 0.01 | — | — | — | 60 | — | — | 4.69 | 2.38 | 7.00 | — |
| — | — | 0.02 | — | — | — | 60.5 | 21.1% | -1.00 | 4.95 | 2.50 | 7.40 | 1 |
| — | — | 0.02 | — | +0.00 | 21.6% | 61 | — | — | 5.80 | 3.60 | 8.00 | — |
| — | — | 0.24 | — | — | — | 61.5 | — | — | 6.35 | 4.20 | 8.50 | — |
| — | — | 0.02 | — | — | — | 62 | 22.7% | -1.00 | 6.53 | 4.05 | 9.00 | — |
| — | — | 0.02 | — | — | — | 63 | — | — | 7.53 | 5.05 | 10.00 | — |
| — | — | 0.02 | — | — | — | 64 | — | — | 8.53 | 6.05 | 11.00 | — |
| — | — | 0.01 | — | — | — | 65 | — | — | 9.88 | 7.75 | 12.00 | — |
| — | — | 2.13 | — | — | — | 66 | — | — | 10.53 | 8.05 | 13.00 | — |
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.