Spot 56.07
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.30 | 16.30 | 15.30 | +0.97 | 36.0% | 42 | 36.0% | -0.04 | 0.14 | 0.11 | 0.17 | — |
| — | 13.25 | 14.55 | 13.90 | +0.96 | 34.8% | 43 | 34.8% | -0.04 | 0.17 | 0.09 | 0.26 | — |
| — | 12.35 | 13.95 | 13.15 | +0.95 | 33.7% | 44 | 33.7% | -0.05 | 0.20 | 0.18 | 0.23 | — |
| — | 11.40 | 11.90 | 11.65 | +0.94 | 32.7% | 45 | 32.7% | -0.07 | 0.26 | 0.25 | 0.27 | — |
| — | 10.40 | 11.55 | 10.97 | +0.93 | 31.8% | 46 | 31.8% | -0.08 | 0.31 | 0.28 | 0.34 | — |
| — | 9.50 | 10.50 | 10.00 | +0.91 | 30.9% | 47 | 30.9% | -0.10 | 0.39 | 0.33 | 0.44 | — |
| — | 8.65 | 9.60 | 9.12 | +0.89 | 30.1% | 48 | 30.1% | -0.12 | 0.48 | 0.45 | 0.52 | — |
| — | 7.75 | 8.65 | 8.20 | +0.86 | 29.4% | 49 | 29.4% | -0.15 | 0.65 | 0.62 | 0.68 | — |
| — | 7.00 | 7.40 | 7.20 | +0.84 | 28.7% | 50 | 28.7% | -0.17 | 0.81 | 0.74 | 0.87 | — |
| — | 5.05 | 6.00 | 5.53 | +0.74 | 27.3% | 52.5 | 27.3% | -0.27 | 1.34 | 1.30 | 1.39 | — |
| — | 3.55 | 3.75 | 3.65 | +0.61 | 26.3% | 55 | 26.3% | -0.40 | 2.23 | 2.17 | 2.29 | — |
| — | 2.26 | 2.36 | 2.31 | +0.47 | 25.4% | 57.5 | 25.4% | -0.54 | 3.35 | 3.25 | 3.45 | — |
| — | 1.32 | 1.38 | 1.35 | +0.33 | 24.8% | 60 | 24.8% | -0.69 | 4.92 | 4.80 | 5.05 | — |
| — | 0.72 | 0.80 | 0.76 | +0.21 | 24.3% | 62.5 | 24.3% | -0.81 | 6.90 | 6.70 | 7.10 | — |
| — | 0.37 | 0.39 | 0.38 | +0.12 | 24.1% | 65 | 24.1% | -0.91 | 9.03 | 8.75 | 9.30 | — |
| — | 0.17 | 0.22 | 0.20 | +0.07 | 24.2% | 67.5 | 24.2% | -0.99 | 11.47 | 9.50 | 13.45 | — |
| — | 0.09 | 0.11 | 0.10 | +0.04 | 24.3% | 70 | 24.3% | -1.00 | 13.80 | 12.60 | 15.00 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 72.5 | 24.6% | -1.00 | 16.48 | 14.40 | 18.55 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 75 | 25.1% | -1.00 | 18.98 | 16.90 | 21.05 | — |
| — | — | 0.03 | — | +0.00 | 26.1% | 80 | 26.1% | -1.00 | 23.85 | 22.35 | 25.35 | — |
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.