Spot 55.94
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.45 | 12.20 | 10.82 | +1.00 | 58.1% | 45 | 58.1% | +0.00 | — | — | 0.01 | — |
| — | 8.65 | 11.80 | 10.22 | +1.00 | 54.5% | 46 | 54.5% | -0.00 | — | — | 0.01 | — |
| — | 7.85 | 10.65 | 9.25 | +1.00 | 51.2% | 47 | 51.2% | -0.00 | — | — | 0.01 | — |
| — | 7.35 | 9.20 | 8.28 | +1.00 | 48.1% | 48 | 48.1% | -0.00 | — | — | 0.02 | — |
| — | 5.20 | 8.20 | 6.70 | +1.00 | 45.3% | 49 | 45.3% | -0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.25 | 6.05 | — | — | 50 | 43.1% | -0.00 | — | — | 0.01 | — |
| — | 3.55 | 6.20 | 4.88 | +1.00 | 42.0% | 51 | — | — | — | — | 0.01 | — |
| — | 2.98 | 6.35 | 4.67 | +0.99 | 41.7% | 51.5 | 41.7% | -0.01 | — | — | 0.02 | — |
| — | 3.85 | 4.10 | 3.98 | +0.99 | 41.3% | 52 | 41.3% | -0.01 | — | — | 0.02 | — |
| — | 1.60 | 5.15 | 3.38 | +0.98 | 40.3% | 52.5 | 40.3% | -0.02 | — | — | 0.22 | — |
| — | 0.75 | 3.45 | 2.10 | +0.97 | 38.3% | 53 | 38.3% | -0.03 | — | — | 0.24 | — |
| — | 1.37 | 3.25 | 2.31 | +0.96 | 35.5% | 53.5 | 35.5% | -0.04 | — | — | 0.24 | — |
| — | 1.89 | 2.12 | 2.00 | +0.95 | 32.1% | 54 | 32.1% | -0.05 | — | — | 0.25 | — |
| — | 1.41 | 3.65 | 2.53 | +0.94 | 28.4% | 54.5 | 28.4% | -0.06 | — | — | 0.06 | — |
| — | 1.02 | 1.20 | 1.11 | +0.91 | 25.2% | 55 | 25.2% | -0.09 | 0.09 | 0.02 | 0.16 | — |
| — | 0.55 | 0.88 | 0.71 | +0.87 | 23.0% | 55.5 | 23.0% | -0.13 | 0.20 | 0.02 | 0.38 | — |
| — | 0.27 | 0.52 | 0.40 | +0.79 | 21.9% | 56 | 21.9% | -0.21 | 0.33 | 0.15 | 0.50 | — |
| — | 0.04 | 0.22 | 0.13 | +0.65 | 22.1% | 56.5 | 22.1% | -0.35 | 0.68 | 0.40 | 0.95 | — |
| — | — | 0.12 | — | +0.45 | 23.7% | 57 | 23.7% | -0.55 | 1.02 | 0.87 | 1.17 | — |
| — | 0.02 | 0.08 | 0.05 | +0.26 | 25.6% | 57.5 | 25.6% | -0.74 | 1.60 | 1.31 | 1.89 | — |
| — | 0.01 | 0.04 | 0.03 | +0.13 | 27.5% | 58 | 27.5% | -0.87 | 1.87 | 1.58 | 2.16 | — |
| — | — | 0.23 | — | +0.07 | 29.1% | 58.5 | 29.1% | -0.94 | 1.99 | 0.47 | 3.50 | — |
| — | — | 0.02 | — | +0.04 | 30.1% | 59 | 30.1% | -0.97 | 3.05 | 2.75 | 3.35 | — |
| — | — | 0.02 | — | +0.03 | 30.8% | 59.5 | 30.8% | -0.98 | 3.40 | 1.70 | 5.10 | — |
| — | — | 0.02 | — | +0.02 | 31.1% | 60 | 31.1% | -0.99 | 4.12 | 2.79 | 5.45 | — |
| — | — | 0.02 | — | +0.01 | 31.3% | 60.5 | 31.3% | -1.00 | 4.25 | 2.46 | 6.05 | — |
| — | — | 0.02 | — | +0.00 | 31.5% | 61 | 31.5% | -1.00 | 5.20 | 3.45 | 6.95 | — |
| — | — | 0.08 | — | +0.00 | 31.7% | 61.5 | 31.7% | -1.00 | 5.62 | 3.45 | 7.80 | — |
| — | — | 0.05 | — | +0.00 | 31.9% | 62 | 31.9% | -1.00 | 6.28 | 4.25 | 8.30 | — |
| — | — | 2.13 | — | +0.00 | 32.2% | 62.5 | 32.2% | -1.00 | 6.70 | 4.70 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 32.5% | 63 | 32.5% | -1.00 | 7.08 | 4.95 | 9.20 | — |
| — | — | 0.08 | — | +0.00 | 33.2% | 64 | 33.2% | -1.00 | 8.07 | 5.95 | 10.20 | — |
| 10,301 | — | 0.02 | — | +0.00 | 34.0% | 65 | 34.0% | -1.00 | 8.65 | 6.95 | 10.35 | — |
| — | — | 0.08 | — | +0.00 | 34.8% | 66 | 34.8% | -1.00 | 10.20 | 8.20 | 12.20 | — |
| — | — | 0.08 | — | +0.00 | 35.5% | 67 | 35.5% | -1.00 | 11.22 | 9.25 | 13.20 | — |
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.