Spot 56.09
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.05 | 12.90 | 11.47 | +1.00 | 46.9% | 45 | 46.9% | +0.00 | — | — | 0.15 | — |
| — | 8.25 | 12.00 | 10.12 | +1.00 | 45.6% | 46 | 45.6% | +0.00 | — | — | 0.02 | — |
| — | 7.05 | 11.00 | 9.03 | +1.00 | 44.5% | 47 | 44.5% | +0.00 | — | — | 0.02 | — |
| — | 8.00 | 9.10 | 8.55 | +1.00 | 44.0% | 47.5 | 44.0% | +0.00 | — | — | 0.02 | — |
| — | 6.05 | 10.00 | 8.03 | +1.00 | 43.7% | 48 | 43.7% | +0.00 | — | — | 0.08 | — |
| — | 5.85 | 9.50 | 7.67 | — | — | 48.5 | 43.4% | -0.00 | — | — | 0.13 | — |
| — | 5.30 | 9.00 | 7.15 | +1.00 | 43.2% | 49 | 43.2% | -0.00 | — | — | 0.41 | — |
| — | 4.65 | 8.50 | 6.58 | +1.00 | 43.1% | 49.5 | 43.1% | -0.00 | — | — | 0.40 | — |
| — | 5.90 | 6.85 | 6.38 | — | — | 50 | 42.8% | -0.00 | — | — | 0.05 | — |
| — | 3.75 | 7.05 | 5.40 | — | — | 51 | 42.3% | -0.00 | — | — | 0.01 | — |
| — | 2.99 | 5.30 | 4.14 | — | — | 52 | 42.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 3.40 | 3.70 | 3.55 | +0.98 | 42.1% | 52.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 2.37 | 3.55 | 2.96 | +0.97 | 41.7% | 53 | 41.7% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 1.85 | 2.64 | 2.25 | — | — | 54 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 1.09 | 1.38 | 1.24 | +0.76 | 38.4% | 55 | — | — | 0.21 | 0.16 | 0.26 | — |
| — | 0.53 | 0.68 | 0.60 | +0.53 | 36.7% | 56 | — | — | 0.55 | 0.46 | 0.63 | — |
| — | 0.22 | 0.29 | 0.26 | — | — | 57 | 37.1% | -0.71 | 1.25 | 0.86 | 1.64 | — |
| — | 0.15 | 0.18 | 0.17 | — | — | 57.5 | — | — | 1.71 | 1.42 | 1.99 | — |
| — | 0.09 | 0.12 | 0.10 | — | — | 58 | — | — | 2.52 | 1.48 | 3.55 | — |
| — | 0.05 | 0.07 | 0.06 | +0.07 | 45.7% | 59 | — | — | 3.34 | 2.38 | 4.30 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 60 | — | — | 3.95 | 3.05 | 4.85 | — |
| — | — | 0.12 | — | — | — | 61 | 56.8% | -0.98 | 5.10 | 3.20 | 7.00 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 62 | — | — | 5.97 | 4.00 | 7.95 | — |
| — | — | 0.03 | — | +0.01 | 60.4% | 62.5 | 60.4% | -0.99 | 6.17 | 5.35 | 7.00 | — |
| — | — | 0.07 | — | +0.01 | 60.7% | 63 | 60.7% | -1.00 | 7.00 | 5.05 | 8.95 | — |
| — | — | 0.05 | — | +0.00 | 60.6% | 64 | 60.6% | -1.00 | 8.30 | 6.70 | 9.90 | — |
| — | — | 0.02 | — | +0.00 | 60.0% | 65 | 60.0% | -1.00 | 9.15 | 8.50 | 9.80 | — |
| — | — | 0.75 | — | +0.00 | 59.5% | 66 | 59.5% | -1.00 | 9.97 | 8.00 | 11.95 | — |
| — | — | 0.93 | — | +0.00 | 59.2% | 67 | 59.2% | -1.00 | 10.57 | 9.10 | 12.05 | — |
| — | — | 0.03 | — | +0.00 | 59.2% | 67.5 | 59.2% | -1.00 | 11.47 | 10.20 | 12.75 | — |
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.