Spot 55.93
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.40 | 12.80 | 11.60 | +1.00 | 40.9% | 45 | 40.9% | -0.00 | — | — | 2.13 | — |
| — | 7.85 | 11.80 | 9.82 | +1.00 | 38.2% | 46 | 38.2% | -0.00 | — | — | 2.13 | — |
| — | 8.40 | 9.60 | 9.00 | +1.00 | 35.5% | 47 | 35.5% | -0.00 | — | — | 2.13 | — |
| — | 5.50 | 10.30 | 7.90 | +1.00 | 32.8% | 48 | 32.8% | -0.00 | — | — | 2.13 | — |
| — | 4.50 | 9.30 | 6.90 | +1.00 | 30.3% | 49 | 30.3% | -0.00 | — | — | 2.13 | — |
| — | 3.50 | 8.30 | 5.90 | +1.00 | 27.8% | 50 | 27.8% | -0.01 | — | — | 0.02 | — |
| — | 2.64 | 7.25 | 4.95 | +1.00 | 25.6% | 51 | 25.6% | -0.01 | — | — | 0.10 | — |
| — | 2.00 | 6.75 | 4.38 | +1.00 | 24.8% | 51.5 | 24.8% | -0.02 | — | — | 2.14 | — |
| — | 1.50 | 6.25 | 3.88 | +0.99 | 23.7% | 52 | 23.7% | -0.03 | — | — | 0.03 | — |
| — | 1.01 | 5.75 | 3.38 | +0.99 | 22.7% | 52.5 | 22.7% | -0.04 | — | — | 2.15 | — |
| — | 1.02 | 5.50 | 3.26 | +0.98 | 21.3% | 53 | 21.3% | -0.06 | — | — | 0.05 | — |
| — | 0.05 | 5.00 | 2.52 | +0.96 | 19.7% | 53.5 | 19.7% | -0.09 | — | — | 2.17 | — |
| — | 0.90 | 5.00 | 2.95 | +0.93 | 17.9% | 54 | 17.9% | -0.13 | — | — | 0.21 | — |
| — | — | 4.80 | — | +0.88 | 16.1% | 54.5 | 16.1% | -0.19 | 0.16 | 0.01 | 0.31 | — |
| — | — | 4.80 | — | +0.78 | 14.5% | 55 | 14.5% | -0.29 | 0.14 | 0.10 | 0.19 | — |
| — | — | 4.80 | — | +0.63 | 13.6% | 55.5 | 13.6% | -0.43 | 0.21 | 0.10 | 0.33 | — |
| — | 0.28 | 0.55 | 0.41 | +0.44 | 13.2% | 56 | 13.2% | -0.59 | 0.64 | 0.46 | 0.82 | — |
| — | — | 0.35 | — | +0.27 | 13.3% | 56.5 | 13.3% | -0.75 | 0.71 | 0.43 | 1.00 | — |
| — | — | 0.07 | — | +0.16 | 13.7% | 57 | 13.7% | -0.86 | 0.90 | 0.20 | 1.60 | — |
| — | 0.01 | 0.24 | 0.12 | +0.09 | 14.4% | 57.5 | 14.4% | -0.92 | 1.73 | 1.51 | 1.94 | — |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 14.9% | 58 | 14.9% | -0.96 | 2.08 | 1.71 | 2.45 | — |
| — | — | 0.05 | — | +0.03 | 15.4% | 58.5 | 15.4% | -0.98 | 2.71 | 2.50 | 2.93 | — |
| — | — | 0.24 | — | +0.02 | 15.6% | 59 | 15.6% | -0.99 | 2.93 | 0.56 | 5.30 | — |
| — | — | 4.80 | — | +0.01 | 15.8% | 59.5 | 15.8% | -1.00 | 3.84 | 1.68 | 6.00 | — |
| — | — | 0.21 | — | +0.00 | 16.1% | 60 | 16.1% | -1.00 | 4.35 | 2.20 | 6.50 | — |
| — | — | 0.22 | — | +0.00 | 16.5% | 60.5 | 16.5% | -1.00 | 4.84 | 2.68 | 7.00 | — |
| — | — | 0.93 | — | +0.00 | 16.9% | 61 | 16.9% | -1.00 | 5.28 | 3.05 | 7.50 | — |
| — | — | 4.80 | — | +0.00 | 17.5% | 61.5 | 17.5% | -1.00 | 5.78 | 3.55 | 8.00 | — |
| — | — | 0.50 | — | +0.00 | 18.1% | 62 | 18.1% | -1.00 | 6.28 | 4.05 | 8.50 | — |
| — | — | 4.80 | — | +0.00 | 18.9% | 62.5 | 18.9% | -1.00 | 6.78 | 4.55 | 9.00 | — |
| — | — | 0.04 | — | +0.00 | 19.7% | 63 | 19.7% | -1.00 | 7.20 | 4.90 | 9.50 | — |
| — | — | 0.50 | — | +0.00 | 20.7% | 63.5 | 20.7% | -1.00 | 7.83 | 5.65 | 10.00 | — |
| — | — | 4.80 | — | +0.00 | 21.7% | 64 | 21.7% | -1.00 | 8.20 | 5.90 | 10.50 | — |
| — | — | 4.80 | — | +0.00 | 24.1% | 65 | 24.1% | -1.00 | 9.28 | 7.05 | 11.50 | — |
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.