Spot 56.15
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 11.35 | 10.65 | +1.00 | 43.5% | 45 | 43.5% | +0.00 | — | — | 0.02 | — |
| — | 8.85 | 10.35 | 9.60 | +1.00 | 42.1% | 46 | 42.1% | +0.00 | — | — | 1.00 | — |
| — | 7.15 | 11.30 | 9.22 | +1.00 | 41.0% | 47 | 41.0% | +0.00 | — | — | 0.09 | — |
| — | 8.35 | 9.20 | 8.78 | +1.00 | 40.6% | 47.5 | 40.6% | -0.00 | — | — | 0.03 | — |
| — | 6.35 | 10.30 | 8.32 | +1.00 | 40.3% | 48 | 40.3% | -0.00 | — | — | 0.75 | — |
| — | 5.95 | 9.60 | 7.78 | +1.00 | 40.0% | 48.5 | 40.0% | -0.00 | — | — | 0.75 | — |
| — | 5.15 | 9.30 | 7.22 | +1.00 | 39.9% | 49 | 39.9% | -0.00 | — | — | 0.75 | — |
| — | 4.65 | 8.80 | 6.72 | +1.00 | 40.0% | 49.5 | — | — | — | — | 0.22 | — |
| — | 6.00 | 6.40 | 6.20 | +1.00 | 40.1% | 50 | — | — | — | — | 0.04 | — |
| — | 3.15 | 7.30 | 5.22 | — | — | 51 | 41.0% | -0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.45 | 4.17 | — | — | 52 | 41.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 1.72 | 4.05 | 2.88 | — | — | 52.5 | 41.8% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 3.10 | 3.35 | 3.23 | — | — | 53 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 1.90 | 3.00 | 2.45 | — | — | 54 | 37.7% | -0.12 | 0.10 | 0.08 | 0.11 | — |
| — | 1.33 | 1.51 | 1.42 | — | — | 55 | — | — | 0.26 | 0.24 | 0.28 | — |
| — | 0.75 | 0.86 | 0.81 | — | — | 56 | — | — | 0.62 | 0.56 | 0.69 | — |
| — | 0.35 | 0.39 | 0.37 | — | — | 57 | — | — | 1.29 | 1.02 | 1.57 | — |
| — | 0.23 | 0.27 | 0.25 | — | — | 57.5 | — | — | 1.64 | 1.52 | 1.75 | — |
| — | 0.16 | 0.18 | 0.17 | — | — | 58 | — | — | 2.17 | 0.78 | 3.55 | — |
| — | 0.09 | 0.11 | 0.10 | — | — | 59 | 41.2% | -0.90 | 2.90 | 1.66 | 4.15 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 60 | 45.7% | -0.95 | 3.81 | 2.62 | 5.00 | — |
| — | — | 0.12 | — | — | — | 61 | — | — | 4.62 | 3.10 | 6.15 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 62 | — | — | 5.72 | 3.80 | 7.65 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 62.5 | — | — | 6.35 | 5.10 | 7.60 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 63 | — | — | 6.75 | 4.80 | 8.70 | — |
| — | — | 0.05 | — | — | — | 64 | — | — | 7.42 | 5.75 | 9.10 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 65 | — | — | 8.43 | 7.60 | 9.25 | — |
| — | — | 0.10 | — | — | — | 66 | 77.8% | -0.99 | 9.82 | 7.75 | 11.90 | — |
| — | — | 0.07 | — | +0.01 | 81.3% | 67 | 81.3% | -0.99 | 10.80 | 9.00 | 12.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 82.3% | 67.5 | 82.3% | -1.00 | 11.35 | 10.10 | 12.60 | — |
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.