Spot 55.89
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 11.55 | 10.88 | +1.00 | 45.2% | 45 | 45.2% | +0.00 | — | — | 0.01 | — |
| — | 8.45 | 10.75 | 9.60 | +1.00 | 42.1% | 46 | 42.1% | -0.00 | — | — | 0.01 | — |
| — | 7.85 | 10.95 | 9.40 | +1.00 | 39.1% | 47 | 39.1% | -0.00 | — | — | 0.01 | — |
| — | 6.95 | 8.25 | 7.60 | +1.00 | 36.2% | 48 | 36.2% | -0.00 | — | — | 0.02 | — |
| — | 6.35 | 8.35 | 7.35 | +1.00 | 33.4% | 49 | 33.4% | -0.00 | — | — | 0.01 | — |
| — | 5.80 | 5.95 | 5.88 | +1.00 | 30.9% | 50 | 30.9% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 5.45 | 5.10 | +1.00 | 28.5% | 51 | 28.5% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 5.00 | 4.12 | +0.99 | 27.5% | 51.5 | 27.5% | -0.01 | — | — | 0.02 | — |
| — | 3.75 | 4.05 | 3.90 | +0.99 | 26.5% | 52 | 26.5% | -0.01 | — | — | 0.07 | — |
| — | 2.95 | 4.70 | 3.83 | +0.98 | 25.5% | 52.5 | 25.5% | -0.02 | — | — | 0.02 | — |
| — | 2.77 | 3.05 | 2.91 | +0.96 | 24.6% | 53 | 24.6% | -0.04 | — | — | 0.02 | — |
| — | 0.70 | 4.45 | 2.58 | +0.94 | 23.8% | 53.5 | 23.8% | -0.06 | — | — | 0.02 | — |
| — | 1.81 | 2.02 | 1.92 | +0.92 | 23.0% | 54 | 23.0% | -0.08 | — | — | 0.03 | — |
| — | 1.08 | 2.32 | 1.70 | +0.88 | 22.2% | 54.5 | 22.2% | -0.12 | — | — | 0.02 | — |
| — | 0.85 | 1.25 | 1.05 | +0.81 | 21.2% | 55 | 21.2% | -0.19 | — | — | 0.08 | — |
| — | 0.36 | 0.54 | 0.45 | +0.68 | 18.1% | 55.5 | 18.1% | -0.32 | 0.14 | 0.02 | 0.26 | — |
| — | 0.13 | 0.20 | 0.17 | +0.47 | 17.8% | 56 | 17.8% | -0.53 | 0.22 | 0.14 | 0.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.26 | 19.3% | 56.5 | 19.3% | -0.74 | 0.68 | 0.50 | 0.85 | — |
| — | — | 0.01 | — | +0.13 | 19.7% | 57 | 19.7% | -0.87 | 1.01 | 0.84 | 1.19 | 78,280 |
| 2,100 | — | 0.01 | — | +0.07 | 19.7% | 57.5 | 19.7% | -0.93 | 1.58 | 1.48 | 1.68 | 1,460 |
| 57,207 | — | 0.01 | — | +0.04 | 19.6% | 58 | 19.6% | -0.96 | 2.10 | 1.86 | 2.35 | — |
| — | — | 0.02 | — | +0.02 | 19.5% | 58.5 | 19.5% | -0.98 | 2.52 | 2.30 | 2.74 | — |
| — | — | 0.01 | — | +0.01 | 19.5% | 59 | 19.5% | -0.99 | 3.08 | 2.50 | 3.65 | — |
| — | — | 0.02 | — | +0.00 | 19.5% | 59.5 | 19.5% | -1.00 | 3.73 | 2.55 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 60 | 19.7% | -1.00 | 4.50 | 3.60 | 5.40 | — |
| — | — | 0.02 | — | +0.00 | 19.8% | 60.5 | 19.8% | -1.00 | 5.30 | 4.00 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 61 | 20.1% | -1.00 | 5.25 | 3.00 | 7.50 | — |
| — | — | 0.42 | — | +0.00 | 20.4% | 61.5 | 20.4% | -1.00 | 5.70 | 3.80 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 20.8% | 62 | 20.8% | -1.00 | 6.17 | 5.65 | 6.70 | — |
| — | — | 2.13 | — | +0.00 | 21.2% | 62.5 | 21.2% | -1.00 | 7.05 | 5.50 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 21.7% | 63 | 21.7% | -1.00 | 7.08 | 5.05 | 9.10 | — |
| — | — | 2.13 | — | +0.00 | 22.9% | 64 | 22.9% | -1.00 | 8.28 | 7.45 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 65 | 24.2% | -1.00 | 9.12 | 8.65 | 9.60 | — |
| — | — | 0.42 | — | — | — | 66 | 25.7% | -1.00 | 10.47 | 8.85 | 12.10 | — |
| — | — | 0.42 | — | — | — | 67 | 27.2% | -1.00 | 11.07 | 9.35 | 12.80 | — |
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.