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 | |
| — | 9.00 | 13.60 | 11.30 | +0.96 | 26.7% | 45 | 26.7% | -0.05 | 0.18 | 0.01 | 0.35 | — |
| — | 7.40 | 12.00 | 9.70 | +0.94 | 24.0% | 47 | 24.0% | -0.07 | — | — | 0.40 | — |
| — | 6.10 | 10.75 | 8.43 | +0.92 | 22.8% | 48 | 22.8% | -0.08 | 0.30 | 0.19 | 0.42 | — |
| — | 5.35 | 9.80 | 7.58 | +0.90 | 21.6% | 49 | 21.6% | -0.10 | 0.26 | 0.04 | 0.47 | — |
| — | 6.25 | 6.95 | 6.60 | +0.88 | 20.5% | 50 | — | — | 0.35 | 0.27 | 0.43 | — |
| — | 3.60 | 8.00 | 5.80 | — | — | 51 | 19.5% | -0.16 | 0.51 | 0.37 | 0.64 | — |
| — | 4.20 | 5.75 | 4.97 | +0.81 | 18.6% | 52 | 18.6% | -0.20 | 0.53 | 0.30 | 0.76 | — |
| — | 1.91 | 6.25 | 4.08 | +0.76 | 17.8% | 53 | 17.8% | -0.25 | 0.69 | 0.47 | 0.92 | — |
| — | 2.95 | 3.50 | 3.23 | +0.69 | 17.1% | 54 | 17.1% | -0.32 | 0.94 | 0.55 | 1.33 | — |
| — | 2.26 | 3.05 | 2.65 | +0.62 | 16.5% | 55 | 16.5% | -0.39 | 1.22 | 0.97 | 1.46 | — |
| — | 1.62 | 2.33 | 1.98 | +0.54 | 15.9% | 56 | 15.9% | -0.48 | 1.61 | 1.36 | 1.86 | — |
| — | 1.14 | 1.45 | 1.29 | +0.46 | 15.5% | 57 | 15.5% | -0.58 | — | — | 3.60 | — |
| — | 0.10 | 1.39 | 0.74 | +0.37 | 15.2% | 58 | 15.2% | -0.67 | 2.76 | 2.52 | 3.00 | — |
| — | 0.62 | 0.88 | 0.75 | +0.29 | 15.0% | 59 | 15.0% | -0.77 | 3.40 | 3.15 | 3.65 | — |
| — | 0.41 | 0.66 | 0.54 | +0.22 | 15.0% | 60 | 15.0% | -0.85 | 4.35 | 4.15 | 4.55 | — |
| — | 0.08 | 0.52 | 0.30 | +0.17 | 15.1% | 61 | 15.1% | -0.92 | 5.38 | 3.25 | 7.50 | — |
| — | — | 0.43 | — | +0.13 | 15.3% | 62 | 15.3% | -0.97 | 6.35 | 4.20 | 8.50 | — |
| — | 0.01 | 0.45 | 0.23 | +0.09 | 15.6% | 63 | 15.6% | -0.99 | 7.38 | 5.25 | 9.50 | — |
| — | — | 0.39 | — | +0.07 | 15.9% | 64 | 15.9% | -1.00 | 8.35 | 6.20 | 10.50 | — |
| — | — | 0.32 | — | +0.05 | 16.3% | 65 | 16.3% | -1.00 | 9.28 | 7.05 | 11.50 | — |
| — | — | 4.80 | — | +0.03 | 17.3% | 67 | 17.3% | -1.00 | 11.45 | 9.40 | 13.50 | — |
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.