Spot 56.80
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.60 | 14.15 | 12.38 | +0.97 | 45.5% | 45 | 45.5% | -0.03 | — | — | 0.10 | — |
| — | 10.40 | 13.15 | 11.78 | +0.97 | 42.1% | 46 | 42.1% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 9.65 | 11.30 | 10.47 | +0.97 | 39.3% | 47 | 39.3% | -0.03 | 0.10 | 0.03 | 0.18 | — |
| — | 8.70 | 10.20 | 9.45 | +0.96 | 37.0% | 48 | 37.0% | -0.04 | 0.10 | 0.05 | 0.16 | — |
| — | 7.75 | 9.35 | 8.55 | +0.95 | 35.2% | 49 | 35.2% | -0.05 | 0.12 | 0.06 | 0.18 | — |
| — | 6.75 | 8.30 | 7.53 | +0.93 | 33.8% | 50 | 33.8% | -0.07 | 0.18 | 0.02 | 0.35 | — |
| — | 5.90 | 7.40 | 6.65 | +0.90 | 32.9% | 51 | 32.9% | -0.10 | 0.29 | 0.01 | 0.58 | — |
| — | 5.05 | 5.85 | 5.45 | +0.86 | 32.3% | 52 | 32.3% | -0.14 | 0.36 | 0.30 | 0.43 | — |
| — | 4.25 | 4.95 | 4.60 | +0.81 | 32.0% | 53 | 32.0% | -0.19 | 0.69 | 0.49 | 0.89 | — |
| — | 3.40 | 4.75 | 4.08 | +0.74 | 31.9% | 54 | 31.9% | -0.26 | 0.81 | 0.68 | 0.95 | — |
| — | 2.85 | 3.65 | 3.25 | +0.67 | 31.9% | 55 | 31.9% | -0.33 | 1.10 | 0.95 | 1.25 | — |
| — | 2.36 | 2.75 | 2.56 | +0.60 | 32.1% | 56 | 32.1% | -0.41 | 1.54 | 1.43 | 1.65 | — |
| — | 1.78 | 2.49 | 2.13 | +0.52 | 32.3% | 57 | 32.3% | -0.49 | 2.29 | 1.83 | 2.74 | — |
| — | 1.47 | 1.81 | 1.64 | +0.44 | 32.6% | 58 | 32.6% | -0.57 | 2.54 | 2.42 | 2.67 | — |
| — | 1.11 | 1.34 | 1.23 | +0.37 | 32.9% | 59 | 32.9% | -0.64 | 3.07 | 2.69 | 3.45 | — |
| — | 0.82 | 1.00 | 0.91 | +0.30 | 33.1% | 60 | 33.1% | -0.71 | 3.88 | 3.55 | 4.20 | — |
| — | 0.55 | 0.80 | 0.68 | +0.25 | 33.3% | 61 | 33.3% | -0.77 | 4.53 | 3.95 | 5.10 | — |
| — | 0.05 | 1.00 | 0.53 | +0.19 | 33.5% | 62 | 33.5% | -0.82 | 5.25 | 4.70 | 5.80 | — |
| — | 0.09 | 0.59 | 0.34 | +0.15 | 33.6% | 63 | 33.6% | -0.86 | 6.45 | 6.10 | 6.80 | — |
| 26 | 0.10 | 0.65 | 0.38 | +0.12 | 33.7% | 64 | 33.7% | -0.90 | 7.28 | 6.30 | 8.25 | 0 |
| 253 | 0.15 | 0.28 | 0.21 | +0.09 | 33.7% | 65 | 33.7% | -0.93 | 8.07 | 7.25 | 8.90 | 0 |
| — | 0.08 | 0.25 | 0.17 | +0.06 | 33.7% | 66 | 33.7% | -0.96 | 9.25 | 8.15 | 10.35 | — |
| — | 0.06 | 0.64 | 0.35 | +0.05 | 33.8% | 67 | 33.8% | -0.98 | 10.30 | 9.10 | 11.50 | — |
| — | — | 0.98 | — | +0.03 | 33.8% | 68 | 33.8% | -0.99 | 11.00 | 9.55 | 12.45 | — |
| — | — | 1.12 | — | +0.02 | 33.9% | 69 | 33.9% | -1.00 | 12.18 | 10.90 | 13.45 | — |
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.