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 | |
| — | 11.10 | 13.10 | 12.10 | +0.99 | 50.7% | 45 | 50.7% | -0.01 | — | — | 0.76 | — |
| — | 10.10 | 12.10 | 11.10 | +0.99 | 48.1% | 46 | 48.1% | -0.01 | — | — | 0.95 | — |
| — | 9.55 | 11.05 | 10.30 | +0.99 | 45.6% | 47 | 45.6% | -0.01 | — | — | 0.95 | — |
| — | 8.55 | 10.05 | 9.30 | +0.98 | 43.1% | 48 | 43.1% | -0.02 | — | — | 0.76 | — |
| — | 7.55 | 9.05 | 8.30 | +0.97 | 40.8% | 49 | 40.8% | -0.03 | — | — | 1.61 | — |
| — | 6.65 | 7.55 | 7.10 | +0.96 | 38.7% | 50 | — | — | 0.07 | 0.02 | 0.11 | — |
| — | 5.65 | 6.60 | 6.12 | +0.94 | 36.8% | 51 | 36.8% | -0.06 | 0.07 | 0.03 | 0.11 | — |
| — | 4.65 | 6.05 | 5.35 | +0.91 | 35.2% | 52 | 35.2% | -0.09 | 0.13 | 0.05 | 0.21 | — |
| — | 4.00 | 4.30 | 4.15 | — | — | 53 | 33.9% | -0.13 | 0.23 | 0.17 | 0.30 | — |
| — | 3.05 | 3.65 | 3.35 | +0.80 | 32.8% | 54 | 32.8% | -0.20 | 0.39 | 0.35 | 0.43 | — |
| — | 2.42 | 2.94 | 2.68 | +0.72 | 32.0% | 55 | 32.0% | -0.28 | 0.62 | 0.57 | 0.67 | — |
| — | 1.85 | 2.21 | 2.03 | +0.61 | 31.5% | 56 | 31.5% | -0.38 | 0.95 | 0.88 | 1.02 | — |
| — | 1.32 | 1.50 | 1.41 | — | — | 57 | 31.3% | -0.50 | 1.38 | 1.21 | 1.54 | — |
| — | 0.89 | 1.04 | 0.96 | — | — | 58 | — | — | 1.99 | 1.90 | 2.08 | — |
| — | 0.58 | 0.71 | 0.65 | +0.29 | 31.5% | 59 | 31.5% | -0.72 | 2.64 | 2.23 | 3.05 | — |
| — | 0.37 | 0.46 | 0.41 | +0.21 | 31.9% | 60 | 31.9% | -0.80 | 3.52 | 3.15 | 3.90 | — |
| 87 | 0.23 | 0.35 | 0.29 | +0.15 | 32.6% | 61 | 32.6% | -0.86 | 4.10 | 3.50 | 4.70 | 43 |
| — | 0.14 | 0.27 | 0.20 | — | — | 62 | 33.5% | -0.91 | 5.30 | 5.00 | 5.60 | — |
| — | 0.04 | 0.14 | 0.09 | +0.07 | 34.6% | 63 | 34.6% | -0.94 | 6.15 | 5.55 | 6.75 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 35.9% | 64 | 35.9% | -0.96 | 7.20 | 6.85 | 7.55 | — |
| — | — | 0.28 | — | +0.04 | 37.3% | 65 | 37.3% | -0.98 | 8.00 | 7.50 | 8.50 | — |
| — | — | 0.14 | — | +0.03 | 38.9% | 66 | 38.9% | -0.99 | 8.80 | 8.05 | 9.55 | — |
| — | — | 0.75 | — | +0.02 | 40.6% | 67 | 40.6% | -0.99 | 9.85 | 9.15 | 10.55 | — |
| — | — | 0.25 | — | +0.02 | 42.5% | 68 | 42.5% | -1.00 | 11.57 | 10.00 | 13.15 | — |
| — | — | 0.75 | — | +0.01 | 44.4% | 69 | 44.4% | -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.