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 | |
| — | 25.10 | 27.05 | 26.07 | +1.00 | 50.1% | 30 | 50.1% | -0.00 | — | — | 0.10 | — |
| — | 22.45 | 24.50 | 23.48 | +0.99 | 47.7% | 32.5 | 47.7% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 19.40 | 22.25 | 20.82 | +0.99 | 45.6% | 35 | 45.6% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 16.95 | 19.75 | 18.35 | +0.98 | 43.6% | 37.5 | 43.6% | -0.02 | 0.07 | 0.02 | 0.13 | — |
| — | 15.05 | 17.10 | 16.07 | +0.96 | 41.9% | 40 | 41.9% | -0.04 | 0.26 | 0.15 | 0.37 | — |
| — | 13.40 | 15.00 | 14.20 | +0.93 | 40.3% | 42.5 | 40.3% | -0.07 | 0.58 | 0.17 | 0.99 | — |
| — | 11.50 | 12.20 | 11.85 | +0.90 | 39.0% | 45 | 39.0% | -0.10 | 0.56 | 0.45 | 0.66 | — |
| — | 8.05 | 11.90 | 9.97 | +0.84 | 37.9% | 47.5 | 37.9% | -0.16 | 0.95 | 0.88 | 1.02 | — |
| — | 7.00 | 8.25 | 7.62 | +0.78 | 37.0% | 50 | 37.0% | -0.23 | 1.39 | 1.22 | 1.56 | — |
| — | 5.90 | 6.65 | 6.28 | +0.69 | 36.3% | 52.5 | 36.3% | -0.31 | 2.05 | 1.75 | 2.35 | — |
| — | 4.65 | 4.95 | 4.80 | +0.60 | 35.7% | 55 | 35.7% | -0.41 | 3.62 | 2.93 | 4.30 | — |
| — | 2.24 | 3.80 | 3.02 | +0.50 | 35.3% | 57.5 | 35.3% | -0.51 | 4.47 | 4.30 | 4.65 | — |
| — | 2.42 | 2.65 | 2.54 | — | — | 60 | — | — | 5.72 | 5.15 | 6.30 | — |
| — | 1.47 | 1.89 | 1.68 | +0.32 | 34.9% | 62.5 | 34.9% | -0.70 | 7.92 | 7.35 | 8.50 | — |
| — | 1.17 | 1.44 | 1.30 | +0.24 | 34.8% | 65 | — | — | 9.57 | 8.10 | 11.05 | — |
| — | 0.34 | 1.07 | 0.70 | +0.18 | 34.9% | 67.5 | 34.9% | -0.84 | 11.88 | 10.35 | 13.40 | — |
| — | 0.56 | 0.65 | 0.60 | — | — | 70 | 35.1% | -0.90 | 14.32 | 12.40 | 16.25 | — |
| — | 0.22 | 0.58 | 0.40 | +0.10 | 35.3% | 72.5 | 35.3% | -0.94 | 16.60 | 14.60 | 18.60 | — |
| — | 0.26 | 0.29 | 0.28 | +0.07 | 35.6% | 75 | 35.6% | -0.98 | 18.95 | 17.05 | 20.85 | — |
| — | 0.10 | 0.62 | 0.36 | — | — | 77.5 | 35.9% | -1.00 | 21.80 | 20.15 | 23.45 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 36.3% | 80 | 36.3% | -1.00 | 24.02 | 22.00 | 26.05 | — |
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.