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 | |
| — | 12.05 | 14.05 | 13.05 | +1.00 | 49.0% | 44 | 49.0% | -0.00 | — | — | 1.14 | — |
| — | 11.05 | 13.05 | 12.05 | +1.00 | 47.4% | 45 | 47.4% | -0.00 | — | — | 1.36 | — |
| — | 10.05 | 12.05 | 11.05 | +1.00 | 45.8% | 46 | 45.8% | -0.00 | — | — | 0.45 | — |
| — | 8.85 | 11.05 | 9.95 | +1.00 | 44.1% | 47 | 44.1% | -0.00 | — | — | 0.95 | — |
| — | 8.50 | 10.05 | 9.28 | +1.00 | 42.4% | 48 | 42.4% | -0.00 | — | — | 0.96 | — |
| — | 7.50 | 9.00 | 8.25 | +1.00 | 40.7% | 49 | 40.7% | -0.00 | — | — | 0.95 | — |
| — | 6.50 | 8.05 | 7.28 | +0.99 | 38.9% | 50 | 38.9% | -0.01 | — | — | 0.02 | — |
| — | 5.60 | 7.10 | 6.35 | +0.98 | 37.3% | 51 | 37.3% | -0.02 | — | — | 0.03 | — |
| — | 4.60 | 5.65 | 5.12 | +0.97 | 35.8% | 52 | 35.8% | -0.03 | — | — | 0.04 | — |
| — | 3.80 | 4.15 | 3.98 | +0.94 | 34.4% | 53 | 34.4% | -0.06 | 0.07 | 0.06 | 0.09 | — |
| — | 2.95 | 3.15 | 3.05 | +0.88 | 33.2% | 54 | 33.2% | -0.12 | 0.15 | 0.14 | 0.17 | — |
| — | 1.94 | 2.74 | 2.34 | +0.78 | 32.3% | 55 | 32.3% | -0.22 | 0.31 | 0.26 | 0.36 | — |
| — | 1.42 | 1.75 | 1.58 | +0.65 | 31.6% | 56 | 31.6% | -0.35 | 0.57 | 0.52 | 0.63 | — |
| — | 0.86 | 1.04 | 0.95 | +0.49 | 31.2% | 57 | 31.2% | -0.51 | 1.00 | 0.92 | 1.09 | — |
| — | 0.48 | 0.60 | 0.54 | +0.34 | 31.2% | 58 | 31.2% | -0.67 | 1.62 | 1.51 | 1.73 | — |
| — | 0.23 | 0.35 | 0.29 | +0.21 | 31.6% | 59 | 31.6% | -0.80 | 2.37 | 2.19 | 2.55 | — |
| — | 0.13 | 0.16 | 0.14 | +0.12 | 32.6% | 60 | 32.6% | -0.88 | 3.25 | 3.10 | 3.40 | — |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 34.1% | 61 | 34.1% | -0.93 | 4.17 | 3.80 | 4.55 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 36.0% | 62 | 36.0% | -0.96 | 5.12 | 4.60 | 5.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 38.0% | 63 | 38.0% | -0.98 | 6.05 | 5.60 | 6.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 40.3% | 64 | 40.3% | -0.99 | 7.00 | 6.35 | 7.65 | — |
| — | — | 0.04 | — | +0.01 | 41.6% | 65 | 41.6% | -1.00 | 7.83 | 6.90 | 8.75 | — |
| — | — | 0.20 | — | +0.01 | 42.6% | 66 | 42.6% | -1.00 | 9.40 | 8.50 | 10.30 | — |
| — | — | 0.22 | — | +0.00 | 43.6% | 67 | 43.6% | -1.00 | 10.40 | 9.75 | 11.05 | — |
| — | — | 1.01 | — | +0.00 | 44.6% | 68 | 44.6% | -1.00 | 11.38 | 10.70 | 12.05 | — |
| — | — | 0.95 | — | +0.00 | 45.8% | 69 | 45.8% | -1.00 | 12.05 | 10.90 | 13.20 | — |
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.