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 | |
| — | 9.15 | 13.50 | 11.32 | +0.91 | 24.5% | 45 | 24.5% | -0.09 | 0.20 | 0.03 | 0.37 | — |
| — | 8.20 | 13.00 | 10.60 | +0.90 | 23.5% | 46 | 23.5% | -0.10 | — | — | 0.51 | — |
| — | 7.45 | 12.00 | 9.72 | +0.88 | 22.6% | 47 | 22.6% | -0.12 | — | — | 1.01 | — |
| — | 6.50 | 10.75 | 8.62 | +0.86 | 21.7% | 48 | 21.7% | -0.15 | 0.47 | 0.11 | 0.82 | — |
| — | 5.00 | 9.75 | 7.38 | +0.83 | 20.8% | 49 | 20.8% | -0.17 | — | — | 0.87 | — |
| — | 6.40 | 7.05 | 6.72 | +0.80 | 20.0% | 50 | — | — | 0.68 | 0.57 | 0.78 | — |
| — | 5.35 | 8.00 | 6.67 | +0.76 | 19.3% | 51 | 19.3% | -0.25 | 0.88 | 0.73 | 1.02 | — |
| — | 2.80 | 7.35 | 5.08 | +0.71 | 18.7% | 52 | 18.7% | -0.30 | 1.05 | 0.31 | 1.80 | — |
| — | 3.40 | 5.25 | 4.33 | +0.66 | 18.1% | 53 | — | — | 1.22 | 1.04 | 1.40 | — |
| — | 3.45 | 3.90 | 3.67 | — | — | 54 | 17.6% | -0.42 | 1.24 | 0.79 | 1.69 | — |
| — | 2.71 | 3.50 | 3.10 | +0.54 | 17.1% | 55 | — | — | 1.95 | 1.78 | 2.12 | — |
| — | 2.36 | 2.86 | 2.61 | +0.48 | 16.8% | 56 | 16.8% | -0.56 | 2.42 | 2.00 | 2.84 | — |
| — | 1.18 | 2.25 | 1.72 | +0.41 | 16.4% | 57 | 16.4% | -0.63 | 2.71 | 1.91 | 3.50 | — |
| — | 1.21 | 1.75 | 1.48 | +0.34 | 16.2% | 58 | 16.2% | -0.70 | 3.55 | 3.30 | 3.80 | — |
| — | 0.68 | 5.00 | 2.84 | +0.29 | 16.0% | 59 | 16.0% | -0.77 | 5.05 | 3.60 | 6.50 | — |
| — | 0.67 | 1.09 | 0.88 | +0.23 | 15.9% | 60 | 15.9% | -0.83 | 5.17 | 2.83 | 7.50 | — |
| — | — | 1.60 | — | +0.19 | 15.9% | 61 | 15.9% | -0.90 | 5.70 | 3.50 | 7.90 | — |
| — | 0.27 | 2.00 | 1.14 | +0.15 | 15.9% | 62 | 15.9% | -0.96 | 6.55 | 4.10 | 9.00 | — |
| — | — | 3.15 | — | +0.12 | 15.9% | 63 | 15.9% | -1.00 | 7.88 | 5.75 | 10.00 | — |
| — | — | 0.71 | — | +0.09 | 16.1% | 64 | 16.1% | -1.00 | 8.88 | 6.75 | 11.00 | — |
| — | 0.12 | 0.26 | 0.19 | +0.06 | 16.5% | 66 | 16.5% | -1.00 | 10.72 | 8.45 | 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.