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 | |
| — | 8.50 | 13.30 | 10.90 | +1.00 | 39.0% | 45 | 39.0% | -0.00 | — | — | 2.13 | — |
| — | 7.50 | 12.30 | 9.90 | +1.00 | 36.6% | 46 | 36.6% | -0.00 | — | — | 2.13 | — |
| — | 6.50 | 11.30 | 8.90 | +1.00 | 34.1% | 47 | 34.1% | -0.01 | — | — | 2.13 | — |
| — | 5.50 | 10.30 | 7.90 | +1.00 | 31.7% | 48 | 31.7% | -0.01 | — | — | 2.14 | — |
| — | 4.50 | 9.30 | 6.90 | +1.00 | 29.5% | 49 | 29.5% | -0.01 | — | — | 2.14 | — |
| — | 3.50 | 8.30 | 5.90 | +1.00 | 27.1% | 50 | 27.1% | -0.02 | — | — | 2.15 | — |
| — | 2.50 | 7.20 | 4.85 | +0.99 | 24.5% | 51 | 24.5% | -0.03 | — | — | 2.16 | — |
| — | 2.00 | 6.75 | 4.38 | +0.99 | 23.2% | 51.5 | 23.2% | -0.04 | — | — | 2.17 | — |
| — | 1.50 | 6.20 | 3.85 | +0.98 | 22.0% | 52 | 22.0% | -0.05 | — | — | 0.29 | — |
| — | 1.00 | 5.75 | 3.38 | +0.97 | 20.7% | 52.5 | 20.7% | -0.07 | — | — | 0.28 | — |
| — | 0.50 | 5.00 | 2.75 | +0.95 | 19.4% | 53 | 19.4% | -0.10 | — | — | 0.10 | — |
| — | 0.15 | 5.00 | 2.58 | +0.92 | 18.2% | 53.5 | 18.2% | -0.13 | 0.07 | 0.01 | 0.13 | — |
| — | 1.78 | 2.07 | 1.93 | +0.86 | 17.1% | 54 | 17.1% | -0.18 | — | — | 0.42 | — |
| — | 1.39 | 1.63 | 1.51 | +0.79 | 16.1% | 54.5 | 16.1% | -0.24 | 0.14 | 0.01 | 0.27 | — |
| — | 1.02 | 1.36 | 1.19 | +0.69 | 15.3% | 55 | 15.3% | -0.33 | 0.35 | 0.16 | 0.55 | — |
| — | — | 4.80 | — | +0.58 | 14.7% | 55.5 | 14.7% | -0.44 | 0.46 | 0.20 | 0.72 | — |
| — | 0.43 | 0.75 | 0.59 | +0.45 | 14.3% | 56 | 14.3% | -0.56 | 0.62 | 0.46 | 0.78 | — |
| — | 0.05 | 0.36 | 0.20 | +0.33 | 14.1% | 56.5 | 14.1% | -0.68 | 1.01 | 0.74 | 1.29 | — |
| — | 0.01 | 0.25 | 0.13 | +0.23 | 14.0% | 57 | 14.0% | -0.79 | 1.41 | 1.29 | 1.52 | — |
| — | 0.03 | 0.17 | 0.10 | +0.15 | 14.2% | 57.5 | 14.2% | -0.87 | 1.81 | 1.53 | 2.10 | — |
| — | — | 0.27 | — | +0.10 | 14.4% | 58 | 14.4% | -0.93 | 2.23 | 2.00 | 2.45 | — |
| — | — | 0.07 | — | +0.07 | 14.7% | 58.5 | 14.7% | -0.96 | 2.73 | 0.60 | 4.85 | — |
| — | — | 0.24 | — | +0.04 | 15.0% | 59 | 15.0% | -0.98 | 3.35 | 1.21 | 5.50 | — |
| — | — | 0.24 | — | +0.03 | 15.4% | 59.5 | 15.4% | -0.99 | 3.85 | 1.71 | 6.00 | — |
| — | — | 4.80 | — | +0.02 | 15.8% | 60 | 15.8% | -0.99 | 4.28 | 2.05 | 6.50 | — |
| — | — | 0.05 | — | +0.01 | 16.3% | 60.5 | 16.3% | -1.00 | 4.78 | 2.55 | 7.00 | — |
| — | — | 4.00 | — | +0.01 | 16.9% | 61 | 16.9% | -1.00 | 5.25 | 3.00 | 7.50 | — |
| — | — | 4.80 | — | +0.01 | 17.6% | 61.5 | 17.6% | -1.00 | 5.78 | 3.55 | 8.00 | — |
| — | — | 4.80 | — | +0.00 | 18.5% | 62 | 18.5% | -1.00 | 6.53 | 4.55 | 8.50 | — |
| — | — | 4.80 | — | +0.00 | 19.4% | 62.5 | 19.4% | -1.00 | 6.78 | 4.55 | 9.00 | — |
| — | — | 4.80 | — | +0.00 | 20.4% | 63 | 20.4% | -1.00 | 7.22 | 4.95 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 21.6% | 63.5 | 21.6% | -1.00 | 7.78 | 5.55 | 10.00 | — |
| — | — | 4.80 | — | +0.00 | 22.9% | 64 | 22.9% | -1.00 | 8.15 | 6.00 | 10.30 | — |
| — | — | 4.80 | — | +0.00 | 25.8% | 65 | 25.8% | -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.