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 | |
| — | 11.25 | 12.00 | 11.62 | +0.96 | 27.1% | 45 | 27.1% | -0.04 | — | — | 0.39 | — |
| — | 9.30 | 9.90 | 9.60 | +0.94 | 24.4% | 47 | 24.4% | -0.06 | 0.30 | 0.01 | 0.60 | — |
| — | 8.30 | 9.00 | 8.65 | +0.93 | 23.2% | 48 | 23.2% | -0.07 | 0.20 | 0.01 | 0.40 | — |
| — | 7.50 | 8.85 | 8.18 | +0.91 | 22.0% | 49 | 22.0% | -0.09 | 0.28 | 0.18 | 0.39 | — |
| — | 6.55 | 6.95 | 6.75 | +0.89 | 20.9% | 50 | 20.9% | -0.12 | 0.36 | 0.25 | 0.47 | — |
| — | 5.70 | 6.00 | 5.85 | +0.85 | 19.8% | 51 | 19.8% | -0.15 | 0.39 | 0.15 | 0.62 | — |
| — | 4.70 | 5.10 | 4.90 | +0.82 | 18.9% | 52 | 18.9% | -0.19 | 0.46 | 0.35 | 0.56 | — |
| — | 3.85 | 4.25 | 4.05 | +0.77 | 18.1% | 53 | 18.1% | -0.24 | 0.69 | 0.49 | 0.89 | — |
| — | 2.85 | 4.45 | 3.65 | +0.70 | 17.4% | 54 | 17.4% | -0.31 | 0.89 | 0.64 | 1.13 | — |
| — | 2.36 | 2.73 | 2.54 | +0.63 | 16.8% | 55 | 16.8% | -0.39 | 1.15 | 0.93 | 1.36 | — |
| — | 1.73 | 2.29 | 2.01 | +0.54 | 16.2% | 56 | 16.2% | -0.49 | 1.53 | 1.28 | 1.79 | — |
| — | 1.20 | 1.75 | 1.48 | +0.44 | 15.8% | 57 | 15.8% | -0.59 | 2.01 | 1.77 | 2.25 | — |
| — | 0.77 | 1.31 | 1.04 | +0.35 | 15.4% | 58 | 15.4% | -0.70 | 2.60 | 2.31 | 2.88 | — |
| — | 0.50 | 0.96 | 0.73 | +0.27 | 15.3% | 59 | — | — | 3.83 | 3.20 | 4.45 | — |
| — | 0.42 | 0.56 | 0.49 | +0.20 | 15.2% | 60 | — | — | 4.45 | 3.85 | 5.05 | — |
| — | 0.23 | 0.37 | 0.30 | — | — | 61 | — | — | 5.60 | 5.00 | 6.20 | — |
| — | 0.01 | 0.30 | 0.15 | +0.11 | 15.5% | 62 | 15.5% | -0.99 | 6.12 | 4.20 | 8.05 | — |
| — | 0.01 | 0.39 | 0.20 | +0.08 | 15.7% | 63 | 15.7% | -1.00 | 7.05 | 6.55 | 7.55 | — |
| — | — | 0.35 | — | +0.06 | 16.0% | 64 | 16.0% | -1.00 | 8.03 | 7.80 | 8.25 | — |
| — | — | 0.51 | — | +0.04 | 16.3% | 65 | 16.3% | -1.00 | 9.05 | 8.60 | 9.50 | — |
| — | — | 0.09 | — | +0.03 | 17.1% | 67 | 17.1% | -1.00 | 10.75 | 10.00 | 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.