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 | |
| — | 24.50 | 28.55 | 26.52 | +0.99 | 48.3% | 30 | 47.0% | -0.01 | 0.09 | 0.04 | 0.13 | — |
| — | 22.10 | 26.20 | 24.15 | +0.98 | 45.8% | 32.5 | 45.8% | -0.02 | — | — | 0.72 | — |
| — | 19.70 | 23.80 | 21.75 | +0.97 | 43.6% | 35 | — | — | — | — | 1.01 | — |
| — | 17.40 | 21.35 | 19.38 | +0.95 | 40.6% | 37.5 | 41.8% | -0.05 | 0.48 | 0.01 | 0.95 | — |
| — | 15.15 | 19.05 | 17.10 | +0.93 | 40.3% | 40 | 40.3% | -0.07 | — | — | 0.70 | — |
| — | 13.60 | 16.05 | 14.82 | +0.90 | 39.1% | 42.5 | — | — | 0.70 | 0.40 | 1.01 | — |
| — | 12.20 | 14.40 | 13.30 | — | — | 45 | — | — | 1.11 | 0.76 | 1.46 | — |
| — | 9.45 | 12.60 | 11.03 | — | — | 47.5 | — | — | 1.68 | 1.10 | 2.26 | — |
| — | 8.30 | 9.85 | 9.07 | — | — | 50 | — | — | 2.33 | 2.00 | 2.66 | — |
| — | 5.85 | 8.40 | 7.12 | — | — | 52.5 | — | — | 3.08 | 2.61 | 3.55 | — |
| — | 5.85 | 6.30 | 6.08 | — | — | 55 | — | — | 3.88 | 3.25 | 4.50 | — |
| — | 3.55 | 6.15 | 4.85 | — | — | 57.5 | 35.2% | -0.48 | 5.53 | 5.15 | 5.90 | — |
| — | 3.40 | 4.00 | 3.70 | — | — | 60 | — | — | 6.55 | 5.70 | 7.40 | — |
| — | 2.56 | 3.90 | 3.23 | — | — | 62.5 | 34.5% | -0.64 | 8.68 | 8.25 | 9.10 | — |
| — | 1.99 | 2.49 | 2.24 | — | — | 65 | — | — | 10.43 | 8.55 | 12.30 | — |
| — | 1.48 | 1.91 | 1.70 | — | — | 67.5 | — | — | 11.75 | 10.55 | 12.95 | — |
| — | 0.87 | 1.31 | 1.09 | — | — | 70 | 34.0% | -0.83 | 14.70 | 13.10 | 16.30 | — |
| — | 0.55 | 0.90 | 0.72 | — | — | 75 | 33.9% | -0.92 | 19.30 | 18.10 | 20.50 | — |
| — | 0.29 | 0.45 | 0.37 | +0.08 | 34.2% | 80 | 34.2% | -0.99 | 23.95 | 21.95 | 25.95 | — |
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.