Spot 56.20
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.35 | 11.60 | 11.47 | +0.98 | 37.2% | 45 | 37.2% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 9.40 | 9.65 | 9.53 | +0.97 | 34.9% | 47 | 34.9% | -0.03 | 0.08 | 0.06 | 0.10 | — |
| — | 8.40 | 8.70 | 8.55 | +0.96 | 33.8% | 48 | 33.8% | -0.04 | 0.10 | 0.08 | 0.12 | — |
| — | 7.50 | 7.75 | 7.62 | — | — | 49 | 32.7% | -0.06 | 0.14 | 0.12 | 0.17 | — |
| — | 6.55 | 6.80 | 6.67 | +0.91 | 31.6% | 50 | 31.6% | -0.09 | 0.20 | 0.18 | 0.23 | — |
| — | 5.65 | 5.90 | 5.78 | +0.88 | 30.6% | 51 | 30.6% | -0.12 | 0.28 | 0.24 | 0.33 | — |
| — | 4.75 | 5.05 | 4.90 | +0.84 | 29.7% | 52 | 29.7% | -0.16 | 0.41 | 0.36 | 0.46 | — |
| — | 3.95 | 4.20 | 4.08 | +0.78 | 28.8% | 53 | 28.8% | -0.22 | 0.58 | 0.53 | 0.63 | — |
| — | 3.20 | 3.45 | 3.33 | +0.72 | 28.1% | 54 | 28.1% | -0.29 | 0.81 | 0.77 | 0.86 | — |
| — | 2.54 | 2.72 | 2.63 | +0.64 | 27.5% | 55 | 27.5% | -0.36 | 1.14 | 1.06 | 1.21 | — |
| — | 1.95 | 2.11 | 2.03 | +0.55 | 27.0% | 56 | 27.0% | -0.45 | 1.53 | 1.45 | 1.61 | — |
| — | 1.46 | 1.58 | 1.52 | +0.46 | 26.7% | 57 | 26.7% | -0.54 | 2.03 | 1.94 | 2.12 | — |
| — | 1.06 | 1.18 | 1.12 | +0.37 | 26.4% | 58 | 26.4% | -0.64 | 2.62 | 2.52 | 2.73 | — |
| — | 0.74 | 0.85 | 0.80 | +0.29 | 26.2% | 59 | 26.2% | -0.72 | 3.30 | 3.15 | 3.45 | — |
| — | 0.47 | 0.58 | 0.53 | +0.22 | 26.1% | 60 | 26.1% | -0.80 | 4.05 | 3.90 | 4.20 | — |
| — | 0.33 | 0.42 | 0.38 | +0.16 | 26.1% | 61 | 26.1% | -0.86 | 4.90 | 4.75 | 5.05 | — |
| — | 0.23 | 0.26 | 0.24 | +0.11 | 26.1% | 62 | 26.1% | -0.91 | 5.80 | 5.65 | 5.95 | — |
| — | 0.13 | 0.18 | 0.15 | +0.08 | 26.1% | 63 | 26.1% | -0.95 | 6.78 | 6.60 | 6.95 | — |
| — | 0.04 | 0.11 | 0.07 | +0.05 | 26.2% | 64 | 26.2% | -0.98 | 7.78 | 7.60 | 7.95 | — |
| — | 0.01 | 0.11 | 0.06 | +0.04 | 26.3% | 65 | 26.3% | -1.00 | 9.57 | 8.60 | 10.55 | — |
| — | 0.02 | 0.08 | 0.05 | — | — | 66 | — | — | 10.57 | 9.60 | 11.55 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 67 | — | — | 11.60 | 10.60 | 12.60 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 68 | 27.0% | -1.00 | 12.57 | 11.60 | 13.55 | — |
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.