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 | |
| — | 9.25 | 13.15 | 11.20 | +1.00 | 33.6% | 45 | 33.6% | -0.01 | — | — | 0.22 | — |
| — | 8.30 | 12.15 | 10.22 | +0.99 | 31.8% | 46 | 31.8% | -0.02 | — | — | 0.51 | — |
| — | 7.15 | 11.15 | 9.15 | +0.98 | 29.8% | 47 | 29.8% | -0.02 | — | — | 0.27 | — |
| — | 7.70 | 8.50 | 8.10 | +0.98 | 27.8% | 48 | 27.8% | -0.03 | 0.14 | 0.01 | 0.27 | — |
| — | 5.20 | 8.15 | 6.67 | +0.96 | 25.7% | 49 | 25.7% | -0.04 | 0.07 | 0.01 | 0.13 | — |
| — | 5.10 | 6.35 | 5.72 | +0.95 | 23.7% | 50 | 23.7% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 3.95 | 6.55 | 5.25 | +0.93 | 21.8% | 51 | 21.8% | -0.08 | — | — | 0.64 | — |
| — | 3.65 | 4.90 | 4.28 | +0.91 | 20.9% | 51.5 | 20.9% | -0.09 | — | — | 0.54 | — |
| — | 3.20 | 4.45 | 3.83 | +0.89 | 20.0% | 52 | 20.0% | -0.11 | 0.12 | 0.01 | 0.23 | — |
| — | 2.94 | 3.95 | 3.44 | +0.87 | 19.2% | 52.5 | 19.2% | -0.13 | 0.20 | 0.01 | 0.40 | — |
| — | 3.05 | 3.45 | 3.25 | +0.84 | 18.5% | 53 | 18.5% | -0.16 | 0.55 | 0.15 | 0.95 | — |
| — | 2.62 | 3.05 | 2.83 | +0.80 | 17.8% | 53.5 | 17.8% | -0.20 | 0.28 | 0.06 | 0.50 | — |
| — | 2.20 | 2.59 | 2.40 | +0.76 | 17.1% | 54 | 17.1% | -0.25 | 0.35 | 0.25 | 0.45 | — |
| — | 1.77 | 2.35 | 2.06 | +0.70 | 16.6% | 54.5 | 16.6% | -0.30 | 0.34 | 0.21 | 0.48 | — |
| — | 1.54 | 1.78 | 1.66 | +0.64 | 16.0% | 55 | 16.0% | -0.37 | 0.57 | 0.33 | 0.81 | — |
| — | 1.22 | 1.45 | 1.33 | +0.57 | 15.6% | 55.5 | 15.6% | -0.44 | 0.73 | 0.48 | 0.98 | — |
| — | 0.80 | 1.17 | 0.98 | +0.49 | 15.2% | 56 | 15.2% | -0.52 | 0.94 | 0.68 | 1.19 | — |
| — | 0.58 | 0.89 | 0.73 | +0.41 | 15.0% | 56.5 | 15.0% | -0.61 | 1.20 | 0.93 | 1.46 | — |
| — | 0.36 | 0.87 | 0.61 | +0.33 | 14.7% | 57 | 14.7% | -0.69 | 1.58 | 1.40 | 1.77 | — |
| — | 0.20 | 1.08 | 0.64 | +0.26 | 14.6% | 57.5 | 14.6% | -0.77 | 1.94 | 1.75 | 2.12 | — |
| — | 0.22 | 0.85 | 0.54 | +0.20 | 14.5% | 58 | 14.5% | -0.84 | 2.30 | 2.08 | 2.52 | — |
| — | 0.04 | 0.45 | 0.24 | +0.15 | 14.5% | 58.5 | 14.5% | -0.90 | 2.74 | 2.53 | 2.95 | — |
| — | 0.01 | 0.25 | 0.13 | +0.11 | 14.6% | 59 | 14.6% | -0.94 | 3.58 | 2.97 | 4.20 | — |
| — | 0.05 | 0.34 | 0.20 | +0.08 | 14.8% | 59.5 | 14.8% | -0.97 | 4.00 | 3.40 | 4.60 | — |
| — | — | 0.10 | — | +0.06 | 15.0% | 60 | 15.0% | -0.99 | 4.20 | 2.99 | 5.40 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 60.5 | — | — | 5.47 | 4.35 | 6.60 | — |
| — | — | 0.06 | — | — | — | 61 | 15.7% | -1.00 | 5.17 | 4.25 | 6.10 | — |
| — | — | 0.25 | — | +0.03 | 16.1% | 61.5 | 16.1% | -1.00 | 5.53 | 4.55 | 6.50 | — |
| — | 0.01 | 0.24 | 0.12 | +0.02 | 16.6% | 62 | 16.6% | -1.00 | 6.22 | 4.35 | 8.10 | — |
| — | — | 0.08 | — | +0.02 | 17.2% | 62.5 | 17.2% | -1.00 | 6.62 | 4.65 | 8.60 | — |
| — | — | 0.58 | — | +0.02 | 17.9% | 63 | 17.9% | -1.00 | 7.67 | 6.25 | 9.10 | — |
| — | — | 0.45 | — | +0.02 | 18.7% | 63.5 | 18.7% | -1.00 | 7.62 | 5.65 | 9.60 | — |
| — | — | 0.42 | — | +0.02 | 19.5% | 64 | 19.5% | -1.00 | 8.93 | 7.75 | 10.10 | — |
| — | — | 0.50 | — | +0.02 | 21.4% | 65 | 21.4% | -1.00 | 9.12 | 8.25 | 10.00 | — |
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.