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 | |
| — | 9.35 | 12.80 | 11.07 | +1.00 | 50.7% | 45 | 50.7% | -0.00 | — | — | 0.01 | — |
| — | 8.40 | 11.85 | 10.12 | +1.00 | 47.7% | 46 | 47.7% | -0.01 | — | — | 0.01 | — |
| — | 7.40 | 11.00 | 9.20 | +1.00 | 44.8% | 47 | 44.8% | -0.01 | — | — | 0.04 | — |
| — | 6.45 | 10.05 | 8.25 | +1.00 | 41.7% | 48 | 41.7% | -0.01 | — | — | 0.04 | — |
| — | 5.45 | 9.05 | 7.25 | +1.00 | 38.1% | 49 | 38.1% | -0.01 | — | — | 2.15 | — |
| — | 4.35 | 7.85 | 6.10 | +0.99 | 34.5% | 50 | 34.5% | -0.02 | — | — | 0.25 | — |
| — | 3.40 | 6.80 | 5.10 | +0.99 | 31.1% | 51 | 31.1% | -0.02 | — | — | 0.10 | — |
| — | 2.98 | 6.35 | 4.67 | +0.99 | 29.4% | 51.5 | 29.4% | -0.03 | — | — | 0.27 | — |
| — | 3.85 | 4.30 | 4.08 | +0.98 | 27.9% | 52 | 27.9% | -0.04 | — | — | 0.26 | — |
| — | 1.26 | 5.00 | 3.13 | +0.98 | 26.3% | 52.5 | 26.3% | -0.04 | 0.15 | 0.01 | 0.29 | — |
| — | 1.35 | 4.30 | 2.83 | +0.97 | 24.8% | 53 | — | — | 0.14 | 0.02 | 0.27 | — |
| — | 0.31 | 2.76 | 1.53 | — | — | 53.5 | 23.4% | -0.07 | 0.17 | 0.01 | 0.33 | — |
| — | 1.72 | 4.15 | 2.94 | +0.94 | 21.9% | 54 | 21.9% | -0.10 | 0.20 | 0.01 | 0.40 | — |
| — | 0.89 | 3.65 | 2.27 | +0.91 | 20.5% | 54.5 | 20.5% | -0.13 | 0.30 | 0.10 | 0.51 | — |
| — | — | 3.20 | — | +0.87 | 19.3% | 55 | 19.3% | -0.18 | 0.36 | 0.14 | 0.58 | — |
| — | 0.56 | 1.08 | 0.82 | — | — | 55.5 | 18.3% | -0.24 | 0.49 | 0.22 | 0.76 | — |
| — | 0.49 | 0.63 | 0.56 | — | — | 56 | 17.6% | -0.33 | 0.64 | 0.27 | 1.00 | — |
| — | 0.09 | 0.53 | 0.31 | +0.60 | 17.3% | 56.5 | — | — | 0.77 | 0.31 | 1.23 | — |
| — | 0.01 | 0.26 | 0.14 | +0.46 | 17.3% | 57 | 17.3% | -0.57 | 1.34 | 1.19 | 1.49 | — |
| — | 0.01 | 0.33 | 0.17 | +0.33 | 17.5% | 57.5 | — | — | 1.78 | 1.64 | 1.93 | — |
| — | 0.05 | 0.23 | 0.14 | — | — | 58 | 18.1% | -0.80 | 2.62 | 0.69 | 4.55 | — |
| — | — | 0.07 | — | +0.13 | 18.7% | 58.5 | — | — | 2.87 | 0.73 | 5.00 | — |
| — | — | 0.05 | — | +0.08 | 19.4% | 59 | — | — | 3.17 | 2.95 | 3.40 | — |
| — | — | 0.24 | — | +0.05 | 20.1% | 59.5 | 20.1% | -0.96 | 3.50 | 1.70 | 5.30 | — |
| — | — | 0.23 | — | — | — | 60 | — | — | 4.32 | 2.98 | 5.65 | — |
| — | — | 0.03 | — | — | — | 60.5 | — | — | 4.44 | 2.63 | 6.25 | — |
| — | — | 0.99 | — | — | — | 61 | — | — | 4.95 | 3.15 | 6.75 | — |
| — | — | 0.03 | — | — | — | 61.5 | — | — | 5.65 | 3.90 | 7.40 | — |
| — | — | 0.03 | — | — | — | 62 | — | — | 6.08 | 4.35 | 7.80 | — |
| — | — | 0.03 | — | +0.00 | 23.4% | 62.5 | — | — | 6.55 | 4.85 | 8.25 | — |
| — | — | 0.04 | — | — | — | 63 | — | — | 6.92 | 5.10 | 8.75 | — |
| — | — | 0.50 | — | +0.00 | 25.2% | 63.5 | 25.2% | -1.00 | 7.50 | 5.70 | 9.30 | — |
| — | — | 2.13 | — | +0.00 | 26.3% | 64 | — | — | 8.30 | 6.60 | 10.00 | — |
| — | — | 2.13 | — | — | — | 65 | 28.6% | -1.00 | 9.25 | 7.55 | 10.95 | 6 |
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.