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 | |
| — | 9.45 | 12.20 | 10.82 | +1.00 | 39.6% | 45 | 39.6% | -0.00 | — | — | 2.13 | — |
| — | 7.95 | 11.90 | 9.93 | +1.00 | 37.4% | 46 | 37.4% | -0.00 | — | — | 0.23 | 0 |
| 0 | 6.95 | 10.90 | 8.93 | +1.00 | 35.0% | 47 | 35.0% | -0.01 | — | — | 2.13 | 10 |
| 0 | 6.70 | 9.30 | 8.00 | +1.00 | 32.8% | 48 | 32.8% | -0.01 | — | — | 0.23 | — |
| — | 5.05 | 7.85 | 6.45 | +1.00 | 30.7% | 49 | 30.7% | -0.01 | — | — | 2.14 | — |
| — | 4.05 | 7.95 | 6.00 | — | — | 50 | 29.3% | -0.02 | — | — | 0.23 | — |
| — | 3.05 | 6.95 | 5.00 | +1.00 | 27.1% | 51 | 27.1% | -0.03 | — | — | 0.56 | — |
| — | 3.50 | 5.55 | 4.53 | +0.99 | 25.8% | 51.5 | 25.8% | -0.04 | — | — | 0.27 | — |
| — | 2.08 | 5.95 | 4.01 | +0.99 | 24.4% | 52 | 24.4% | -0.05 | — | — | 0.05 | — |
| — | 2.89 | 3.70 | 3.29 | +0.98 | 22.9% | 52.5 | 22.9% | -0.07 | — | — | 0.26 | — |
| — | 2.76 | 3.20 | 2.98 | +0.96 | 21.5% | 53 | 21.5% | -0.09 | — | — | 0.28 | — |
| — | 2.28 | 2.67 | 2.48 | +0.93 | 20.2% | 53.5 | 20.2% | -0.12 | 0.15 | 0.01 | 0.29 | — |
| — | 1.01 | 2.25 | 1.63 | +0.88 | 18.9% | 54 | 18.9% | -0.17 | — | — | 0.33 | — |
| — | 1.37 | 1.74 | 1.55 | +0.81 | 17.7% | 54.5 | 17.7% | -0.23 | 0.20 | 0.01 | 0.40 | — |
| — | 0.96 | 1.51 | 1.24 | — | — | 55 | — | — | 0.28 | 0.06 | 0.49 | — |
| — | 0.60 | 0.99 | 0.80 | +0.57 | 16.0% | 55.5 | 16.0% | -0.44 | 0.39 | 0.15 | 0.63 | — |
| — | 0.31 | 0.84 | 0.57 | +0.44 | 15.5% | 56 | 15.5% | -0.57 | 0.69 | 0.51 | 0.87 | — |
| — | 0.10 | 0.61 | 0.35 | +0.31 | 15.4% | 56.5 | 15.4% | -0.70 | 0.95 | 0.77 | 1.14 | — |
| — | 0.08 | 0.30 | 0.19 | +0.21 | 15.5% | 57 | 15.5% | -0.81 | 1.31 | 1.11 | 1.51 | — |
| — | — | 0.29 | — | +0.13 | 16.0% | 57.5 | 16.0% | -0.90 | 1.75 | 1.56 | 1.93 | — |
| — | — | 0.19 | — | +0.08 | 16.7% | 58 | 16.7% | -0.95 | 2.31 | 1.98 | 2.65 | — |
| — | — | 0.25 | — | +0.05 | 17.5% | 58.5 | 17.5% | -0.98 | 2.68 | 2.49 | 2.87 | — |
| — | — | 0.09 | — | +0.03 | 18.4% | 59 | 18.4% | -0.99 | 3.04 | 1.99 | 4.10 | — |
| — | — | 0.22 | — | +0.02 | 19.3% | 59.5 | 19.3% | -1.00 | 4.17 | 3.45 | 4.90 | — |
| — | — | 0.08 | — | +0.01 | 20.0% | 60 | 20.0% | -1.00 | 4.15 | 3.25 | 5.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 20.6% | 60.5 | 20.6% | -1.00 | 5.17 | 4.45 | 5.90 | — |
| — | — | 0.23 | — | +0.00 | 21.1% | 61 | 21.1% | -1.00 | 5.12 | 3.75 | 6.50 | 0 |
| 21 | — | 0.23 | — | +0.00 | 21.5% | 61.5 | 21.5% | -1.00 | 5.25 | 3.65 | 6.85 | — |
| — | — | 2.13 | — | +0.00 | 21.9% | 62 | 21.9% | -1.00 | 6.10 | 4.15 | 8.05 | — |
| — | — | 0.23 | — | +0.00 | 22.4% | 62.5 | 22.4% | -1.00 | 6.60 | 4.65 | 8.55 | — |
| — | — | 2.13 | — | +0.00 | 23.0% | 63 | 23.0% | -1.00 | 7.10 | 5.15 | 9.05 | — |
| — | — | 0.23 | — | +0.00 | 23.8% | 63.5 | 23.8% | -1.00 | 7.60 | 5.65 | 9.55 | — |
| — | — | 2.13 | — | +0.00 | 24.7% | 64 | 24.7% | -1.00 | 8.10 | 6.15 | 10.05 | — |
| — | — | 0.42 | — | +0.00 | 27.2% | 65 | 27.2% | -1.00 | 9.10 | 7.15 | 11.05 | — |
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.