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 | 13.00 | 10.93 | +0.99 | 35.2% | 45 | 35.2% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 7.90 | 11.95 | 9.93 | +0.99 | 32.7% | 46 | 32.7% | -0.02 | 0.03 | 0.02 | 0.04 | 28,909 |
| — | 7.05 | 10.95 | 9.00 | +0.99 | 30.2% | 47 | 30.2% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| 499 | 7.55 | 8.25 | 7.90 | +0.98 | 27.8% | 48 | 27.8% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 4.95 | 9.00 | 6.97 | +0.97 | 25.5% | 49 | 25.5% | -0.04 | 0.04 | 0.01 | 0.08 | — |
| — | 5.05 | 6.85 | 5.95 | +0.96 | 23.4% | 50 | 23.4% | -0.06 | 0.06 | 0.02 | 0.10 | — |
| — | 2.95 | 7.05 | 5.00 | +0.92 | 21.4% | 51 | 21.4% | -0.08 | 0.17 | 0.04 | 0.29 | — |
| — | 3.95 | 4.15 | 4.05 | +0.89 | 19.7% | 52 | 19.7% | -0.12 | 0.17 | 0.10 | 0.24 | — |
| — | 2.85 | 3.25 | 3.05 | +0.83 | 18.2% | 53 | 18.2% | -0.17 | 0.34 | 0.21 | 0.47 | — |
| — | 2.16 | 2.35 | 2.25 | +0.75 | 17.0% | 54 | 17.0% | -0.25 | 0.38 | 0.29 | 0.47 | — |
| — | 1.41 | 1.65 | 1.53 | +0.64 | 16.2% | 55 | 16.2% | -0.37 | 0.62 | 0.60 | 0.65 | — |
| — | 0.67 | 1.06 | 0.86 | +0.49 | 15.6% | 56 | 15.6% | -0.51 | 1.08 | 0.92 | 1.25 | — |
| — | 0.40 | 0.54 | 0.47 | +0.34 | 15.4% | 57 | 15.4% | -0.67 | 1.55 | 1.39 | 1.71 | — |
| — | 0.24 | 0.41 | 0.33 | +0.21 | 15.5% | 58 | 15.5% | -0.82 | 2.37 | 2.27 | 2.47 | — |
| — | 0.10 | 0.22 | 0.16 | +0.12 | 15.9% | 59 | 15.9% | -0.92 | 3.25 | 3.15 | 3.35 | — |
| — | 0.03 | 0.16 | 0.10 | +0.07 | 16.7% | 60 | 16.7% | -0.97 | 4.28 | 4.15 | 4.40 | — |
| — | 0.02 | 0.09 | 0.06 | +0.05 | 17.7% | 61 | 17.7% | -0.99 | 4.33 | 3.20 | 5.45 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 19.0% | 62 | 19.0% | -0.99 | 6.30 | 6.15 | 6.45 | — |
| — | — | 0.03 | — | +0.02 | 20.4% | 63 | 20.4% | -1.00 | 7.30 | 5.65 | 8.95 | — |
| — | — | 0.12 | — | +0.02 | 21.9% | 64 | 21.9% | -1.00 | 8.30 | 8.15 | 8.45 | — |
| — | — | 0.03 | — | +0.01 | 23.5% | 65 | 23.5% | -1.00 | 9.30 | 9.15 | 9.45 | — |
| — | — | 0.23 | — | +0.01 | 25.2% | 66 | 25.2% | -1.00 | 10.30 | 10.15 | 10.45 | — |
| — | — | 0.23 | — | +0.01 | 26.8% | 67 | 26.8% | -1.00 | 10.90 | 9.25 | 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.