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 | |
| — | 10.55 | 12.65 | 11.60 | +0.96 | 28.2% | 45 | 28.2% | -0.04 | 1.28 | 0.05 | 2.52 | — |
| — | 8.40 | 10.75 | 9.57 | +0.94 | 25.7% | 47 | 25.7% | -0.06 | 0.24 | 0.03 | 0.45 | — |
| — | 7.65 | 10.25 | 8.95 | +0.93 | 24.6% | 48 | 24.6% | -0.07 | 0.23 | 0.08 | 0.38 | — |
| — | 6.70 | 8.95 | 7.83 | +0.92 | 23.4% | 49 | 23.4% | -0.08 | — | — | 0.66 | — |
| — | 6.40 | 7.05 | 6.72 | +0.90 | 22.4% | 50 | 22.4% | -0.10 | 0.49 | 0.36 | 0.62 | — |
| — | 5.15 | 6.20 | 5.67 | +0.87 | 21.4% | 51 | 21.4% | -0.13 | 0.56 | 0.31 | 0.80 | — |
| — | 4.00 | 6.25 | 5.12 | +0.84 | 20.5% | 52 | 20.5% | -0.16 | 0.68 | 0.42 | 0.93 | — |
| — | 3.70 | 4.85 | 4.28 | +0.80 | 19.7% | 53 | 19.7% | -0.20 | 0.91 | 0.65 | 1.16 | — |
| — | 2.95 | 3.75 | 3.35 | +0.75 | 18.9% | 54 | 18.9% | -0.26 | 1.12 | 0.89 | 1.35 | — |
| — | 2.48 | 3.05 | 2.77 | +0.69 | 18.3% | 55 | 18.3% | -0.32 | 1.46 | 1.19 | 1.73 | — |
| — | 1.89 | 2.42 | 2.15 | +0.62 | 17.7% | 56 | 17.7% | -0.39 | 1.73 | 1.55 | 1.91 | — |
| — | 1.60 | 1.85 | 1.73 | +0.54 | 17.2% | 57 | 17.2% | -0.48 | 1.96 | 1.48 | 2.43 | — |
| — | 0.81 | 1.41 | 1.11 | +0.46 | 16.9% | 58 | 16.9% | -0.57 | 2.85 | 2.65 | 3.05 | — |
| — | 0.61 | 1.13 | 0.87 | +0.38 | 16.6% | 59 | 16.6% | -0.67 | 3.98 | 3.05 | 4.90 | — |
| — | 0.49 | 0.73 | 0.61 | +0.30 | 16.5% | 60 | 16.5% | -0.75 | 4.30 | 3.35 | 5.25 | — |
| — | — | 0.70 | — | +0.23 | 16.5% | 61 | 16.5% | -0.84 | 5.45 | 4.30 | 6.60 | — |
| — | 0.10 | 0.38 | 0.24 | +0.18 | 16.7% | 62 | 16.7% | -0.91 | 6.17 | 5.05 | 7.30 | — |
| — | 0.01 | 0.30 | 0.15 | +0.13 | 16.9% | 63 | 16.9% | -0.96 | 7.30 | 5.90 | 8.70 | — |
| — | — | 0.39 | — | +0.10 | 17.3% | 64 | 17.3% | -0.98 | 8.22 | 6.95 | 9.50 | — |
| — | — | 0.20 | — | +0.07 | 17.8% | 65 | 17.8% | -1.00 | 9.22 | 7.90 | 10.55 | — |
| — | — | 0.30 | — | +0.04 | 19.0% | 67 | 19.0% | -1.00 | 11.18 | 9.80 | 12.55 | — |
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.