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 | |
| — | 8.85 | 12.95 | 10.90 | — | — | 45 | 40.7% | -0.00 | — | — | 0.42 | — |
| — | 7.90 | 11.95 | 9.93 | +1.00 | 38.2% | 46 | 38.2% | -0.01 | — | — | 1.82 | — |
| — | 6.90 | 10.95 | 8.93 | — | — | 47 | 35.6% | -0.01 | — | — | 0.42 | — |
| — | 7.05 | 8.75 | 7.90 | — | — | 48 | — | — | — | — | 0.02 | — |
| — | 5.60 | 8.95 | 7.28 | — | — | 49 | — | — | — | — | 0.03 | — |
| — | 4.30 | 7.20 | 5.75 | — | — | 50 | — | — | — | — | 0.23 | — |
| — | 4.75 | 5.05 | 4.90 | +0.99 | 27.1% | 51 | 27.1% | -0.03 | — | — | 0.10 | — |
| — | 3.10 | 6.45 | 4.78 | +0.99 | 26.0% | 51.5 | 26.0% | -0.04 | — | — | 0.03 | — |
| — | 2.75 | 5.00 | 3.88 | +0.98 | 24.7% | 52 | 24.7% | -0.05 | — | — | 0.04 | — |
| — | 2.45 | 5.00 | 3.73 | +0.97 | 23.3% | 52.5 | 23.3% | -0.07 | — | — | 0.24 | — |
| — | 2.78 | 4.95 | 3.87 | +0.96 | 21.9% | 53 | 21.9% | -0.09 | — | — | 0.17 | — |
| — | 1.88 | 3.25 | 2.56 | +0.94 | 20.4% | 53.5 | 20.4% | -0.12 | — | — | 0.07 | — |
| — | 0.15 | 2.93 | 1.54 | — | — | 54 | — | — | 0.14 | 0.06 | 0.23 | — |
| — | 0.52 | 2.33 | 1.43 | — | — | 54.5 | — | — | 0.18 | 0.01 | 0.35 | — |
| — | 0.92 | 1.07 | 0.99 | — | — | 55 | — | — | 0.29 | 0.19 | 0.39 | — |
| — | 0.57 | 0.87 | 0.72 | +0.62 | 15.5% | 55.5 | 15.5% | -0.45 | 0.38 | 0.16 | 0.60 | — |
| — | 0.13 | 0.45 | 0.29 | +0.47 | 15.1% | 56 | 15.1% | -0.58 | 0.54 | 0.40 | 0.68 | — |
| — | 0.01 | 0.40 | 0.20 | +0.33 | 15.1% | 56.5 | 15.1% | -0.70 | 0.94 | 0.85 | 1.02 | — |
| — | 0.01 | 0.12 | 0.07 | +0.22 | 15.4% | 57 | 15.4% | -0.79 | 1.25 | 1.08 | 1.43 | — |
| — | 0.01 | 0.07 | 0.04 | +0.14 | 15.8% | 57.5 | 15.8% | -0.87 | 1.71 | 1.50 | 1.91 | — |
| — | 0.02 | 0.04 | 0.03 | +0.09 | 16.1% | 58 | 16.1% | -0.91 | 2.30 | 2.18 | 2.42 | — |
| — | — | 0.03 | — | +0.06 | 16.3% | 58.5 | 16.3% | -0.95 | 2.71 | 1.07 | 4.35 | — |
| — | — | 0.21 | — | +0.04 | 16.5% | 59 | 16.5% | -0.96 | 3.30 | 3.15 | 3.45 | — |
| — | — | 0.23 | — | +0.02 | 16.8% | 59.5 | 16.8% | -0.98 | 3.77 | 2.73 | 4.80 | — |
| — | — | 0.03 | — | +0.01 | 17.1% | 60 | 17.1% | -0.98 | 4.30 | 4.15 | 4.45 | — |
| — | — | 0.43 | — | +0.01 | 17.4% | 60.5 | 17.4% | -0.99 | 4.76 | 2.73 | 6.80 | — |
| — | — | 0.42 | — | +0.01 | 17.8% | 61 | 17.8% | -0.99 | 5.30 | 3.30 | 7.30 | — |
| — | — | 0.42 | — | +0.00 | 18.3% | 61.5 | 18.3% | -1.00 | 5.72 | 3.65 | 7.80 | — |
| — | — | 0.22 | — | +0.00 | 18.9% | 62 | 18.9% | -1.00 | 6.28 | 4.25 | 8.30 | — |
| — | — | 0.42 | — | +0.00 | 19.6% | 62.5 | 19.6% | -1.00 | 6.78 | 4.75 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 20.4% | 63 | 20.4% | -1.00 | 7.28 | 5.25 | 9.30 | — |
| — | — | 0.42 | — | +0.00 | 21.3% | 63.5 | 21.3% | -1.00 | 7.78 | 5.75 | 9.80 | — |
| — | — | 0.42 | — | +0.00 | 22.2% | 64 | 22.2% | -1.00 | 8.28 | 6.25 | 10.30 | — |
| — | — | 0.42 | — | +0.00 | 24.4% | 65 | 24.4% | -1.00 | 9.28 | 8.00 | 10.55 | — |
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.