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 | |
| — | 11.25 | 11.80 | 11.53 | +0.94 | 26.0% | 45 | 26.0% | -0.06 | 0.23 | 0.01 | 0.46 | — |
| — | 8.45 | 9.75 | 9.10 | +0.92 | 23.7% | 47 | 23.7% | -0.09 | 0.30 | 0.09 | 0.51 | — |
| — | 8.50 | 8.75 | 8.62 | +0.90 | 22.6% | 48 | 22.6% | -0.10 | 0.40 | 0.27 | 0.52 | — |
| — | 7.30 | 8.15 | 7.72 | +0.88 | 21.6% | 49 | 21.6% | -0.13 | 0.38 | 0.20 | 0.55 | — |
| — | 6.55 | 7.05 | 6.80 | +0.85 | 20.7% | 50 | 20.7% | -0.15 | 0.53 | 0.48 | 0.58 | — |
| — | 5.70 | 6.10 | 5.90 | +0.82 | 19.8% | 51 | 19.8% | -0.19 | 0.57 | 0.43 | 0.71 | — |
| — | 5.00 | 5.30 | 5.15 | +0.78 | 19.0% | 52 | 19.0% | -0.23 | 0.82 | 0.57 | 1.07 | — |
| — | 4.10 | 4.50 | 4.30 | +0.73 | 18.3% | 53 | 18.3% | -0.28 | 1.02 | 0.78 | 1.26 | — |
| — | 3.35 | 3.75 | 3.55 | +0.68 | 17.7% | 54 | 17.7% | -0.33 | 1.26 | 1.17 | 1.35 | — |
| — | 2.59 | 2.92 | 2.75 | +0.61 | 17.2% | 55 | 17.2% | -0.40 | 1.51 | 1.34 | 1.69 | — |
| — | 2.01 | 2.54 | 2.27 | +0.54 | 16.7% | 56 | 16.7% | -0.47 | 1.92 | 1.75 | 2.09 | — |
| — | 1.53 | 2.02 | 1.77 | +0.47 | 16.4% | 57 | 16.4% | -0.55 | 2.52 | 2.31 | 2.73 | — |
| — | 1.08 | 1.56 | 1.32 | +0.39 | 16.1% | 58 | 16.1% | -0.63 | 3.00 | 2.80 | 3.20 | 24,323 |
| 7,372 | 0.74 | 1.24 | 0.99 | +0.32 | 15.9% | 59 | 15.9% | -0.72 | 3.73 | 3.55 | 3.90 | 684 |
| 62,009 | 0.68 | 0.97 | 0.82 | +0.26 | 15.8% | 60 | 15.8% | -0.79 | 4.53 | 4.35 | 4.70 | 509 |
| 37,604 | 0.50 | 0.77 | 0.64 | +0.21 | 15.7% | 61 | 15.7% | -0.86 | 5.28 | 4.80 | 5.75 | 97 |
| 5,689 | 0.17 | 0.62 | 0.40 | +0.16 | 15.8% | 62 | 15.8% | -0.92 | 6.25 | 5.90 | 6.60 | 2,562 |
| 1,295 | 0.09 | 0.53 | 0.31 | +0.13 | 15.9% | 63 | 15.9% | -0.96 | 7.28 | 6.05 | 8.50 | 6 |
| 2,546 | 0.02 | 0.44 | 0.23 | +0.10 | 16.1% | 64 | 16.1% | -0.99 | 8.20 | 7.30 | 9.10 | 3 |
| — | 0.15 | 0.19 | 0.17 | +0.08 | 16.4% | 65 | 16.4% | -1.00 | 9.28 | 8.00 | 10.55 | — |
| — | — | 0.58 | — | +0.05 | 17.1% | 67 | 17.1% | -1.00 | 11.28 | 9.40 | 13.15 | — |
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.