Spot 55.86
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 12.15 | 11.07 | +1.00 | 41.2% | 45 | 41.2% | -0.00 | — | — | 0.64 | — |
| — | 8.35 | 10.85 | 9.60 | +1.00 | 39.1% | 46 | 39.1% | -0.00 | — | — | 0.02 | — |
| — | 8.35 | 9.85 | 9.10 | +1.00 | 37.0% | 47 | 37.0% | -0.00 | — | — | 0.02 | — |
| — | 5.95 | 9.20 | 7.58 | +1.00 | 34.9% | 48 | 34.9% | -0.00 | — | — | 0.02 | — |
| — | 4.95 | 8.90 | 6.92 | +1.00 | 32.8% | 49 | 32.8% | -0.00 | — | — | 0.02 | — |
| — | 3.95 | 7.90 | 5.92 | +1.00 | 30.6% | 50 | 30.6% | -0.00 | — | — | 0.02 | — |
| — | 3.15 | 6.90 | 5.03 | +1.00 | 28.6% | 51 | 28.6% | -0.01 | — | — | 0.02 | — |
| — | 3.35 | 4.65 | 4.00 | +1.00 | 27.7% | 51.5 | 27.7% | -0.01 | — | — | 0.02 | — |
| — | 2.97 | 4.15 | 3.56 | +1.00 | 26.9% | 52 | 26.9% | -0.02 | — | — | 0.23 | — |
| — | 2.87 | 3.65 | 3.26 | +0.99 | 25.9% | 52.5 | 25.9% | -0.03 | — | — | 0.03 | — |
| — | 2.68 | 4.20 | 3.44 | +0.99 | 25.3% | 53 | 25.3% | -0.05 | — | — | 0.43 | — |
| — | 2.19 | 2.77 | 2.48 | +0.98 | 24.1% | 53.5 | 24.1% | -0.07 | — | — | 0.63 | — |
| — | 1.70 | 2.08 | 1.89 | — | — | 54 | — | — | — | — | 0.06 | — |
| — | 1.22 | 1.99 | 1.60 | — | — | 54.5 | 19.3% | -0.16 | — | — | 0.10 | — |
| — | 0.77 | 1.14 | 0.95 | +0.83 | 17.0% | 55 | 17.0% | -0.26 | 0.10 | 0.03 | 0.17 | — |
| — | 0.37 | 0.71 | 0.54 | +0.65 | 15.5% | 55.5 | 15.5% | -0.42 | 0.18 | 0.17 | 0.20 | — |
| — | 0.28 | 0.48 | 0.38 | +0.42 | 15.0% | 56 | 15.0% | -0.62 | 0.43 | 0.31 | 0.55 | — |
| — | 0.10 | 0.19 | 0.14 | +0.23 | 15.4% | 56.5 | 15.4% | -0.80 | 0.81 | 0.63 | 0.98 | — |
| — | — | 0.07 | — | +0.12 | 16.4% | 57 | 16.4% | -0.91 | 1.15 | 1.03 | 1.27 | — |
| — | 0.01 | 0.24 | 0.12 | +0.06 | 17.3% | 57.5 | 17.3% | -0.96 | 1.24 | 0.69 | 1.78 | — |
| — | — | 0.02 | — | +0.03 | 17.7% | 58 | 17.7% | -0.98 | 2.50 | 2.02 | 2.99 | — |
| — | — | 0.01 | — | +0.02 | 17.8% | 58.5 | 17.8% | -0.99 | 2.58 | 2.29 | 2.87 | — |
| — | — | 0.18 | — | +0.01 | 17.8% | 59 | 17.8% | -1.00 | 3.47 | 2.79 | 4.15 | — |
| — | — | 0.22 | — | +0.00 | 17.8% | 59.5 | 17.8% | -1.00 | 3.98 | 3.25 | 4.70 | — |
| — | — | 0.02 | — | +0.00 | 17.9% | 60 | 17.9% | -1.00 | 4.55 | 3.90 | 5.20 | — |
| — | — | 0.02 | — | +0.00 | 18.0% | 60.5 | 18.0% | -1.00 | 4.72 | 3.75 | 5.70 | — |
| — | — | 0.02 | — | +0.00 | 18.3% | 61 | 18.3% | -1.00 | 5.65 | 4.90 | 6.40 | — |
| — | — | 0.02 | — | +0.00 | 18.7% | 61.5 | 18.7% | -1.00 | 5.60 | 3.60 | 7.60 | — |
| — | — | 0.02 | — | +0.00 | 19.1% | 62 | 19.1% | -1.00 | 6.15 | 5.95 | 6.35 | — |
| — | — | 0.02 | — | +0.00 | 19.8% | 62.5 | 19.8% | -1.00 | 6.75 | 6.40 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 63 | 20.5% | -1.00 | 6.58 | 5.15 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 63.5 | 21.4% | -1.00 | 7.53 | 6.15 | 8.90 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 64 | 22.4% | -1.00 | 8.15 | 7.90 | 8.40 | — |
| — | — | 0.08 | — | +0.00 | 24.9% | 65 | 24.9% | -1.00 | 9.32 | 8.85 | 9.80 | — |
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.