Spot 56.86
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.75 | 12.70 | 10.72 | +1.00 | 49.0% | 46 | 49.0% | -0.00 | — | — | 0.01 | — |
| — | 7.75 | 11.70 | 9.72 | +1.00 | 46.9% | 47 | 46.9% | -0.00 | — | — | 0.01 | — |
| — | 8.75 | 9.00 | 8.88 | +1.00 | 44.7% | 48 | 44.7% | -0.00 | — | — | 0.01 | — |
| — | 7.75 | 8.00 | 7.88 | +1.00 | 42.7% | 49 | 42.7% | -0.00 | — | — | 0.01 | — |
| — | 6.75 | 7.00 | 6.88 | +1.00 | 40.8% | 50 | 40.8% | -0.00 | — | — | 0.01 | — |
| — | 5.75 | 6.00 | 5.88 | +1.00 | 39.2% | 51 | 39.2% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 7.15 | 5.20 | +1.00 | 38.5% | 51.5 | 38.5% | -0.00 | — | — | 0.02 | — |
| — | 3.75 | 5.00 | 4.38 | +0.99 | 38.0% | 52 | 38.0% | -0.01 | — | — | 0.02 | — |
| — | 4.20 | 6.45 | 5.33 | +0.99 | 37.5% | 52.5 | 37.5% | -0.01 | — | — | 0.02 | — |
| — | 3.75 | 4.00 | 3.88 | +0.98 | 36.6% | 53 | 36.6% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 1.48 | 5.25 | 3.37 | +0.97 | 35.1% | 53.5 | 35.1% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.80 | 2.98 | 2.89 | +0.96 | 33.3% | 54 | 33.3% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 0.65 | 4.25 | 2.45 | +0.95 | 31.1% | 54.5 | 31.1% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 1.83 | 2.19 | 2.01 | +0.92 | 28.5% | 55 | 28.5% | -0.08 | 0.06 | 0.02 | 0.09 | — |
| — | 1.17 | 1.52 | 1.34 | +0.89 | 25.6% | 55.5 | 25.6% | -0.11 | 0.06 | 0.01 | 0.10 | — |
| — | 0.99 | 1.14 | 1.06 | +0.82 | 22.9% | 56 | 22.9% | -0.18 | 0.15 | 0.05 | 0.25 | — |
| — | 0.41 | 0.73 | 0.57 | +0.70 | 21.0% | 56.5 | 21.0% | -0.30 | 0.26 | 0.19 | 0.33 | — |
| — | 0.25 | 0.36 | 0.30 | +0.53 | 19.9% | 57 | 19.9% | -0.47 | 0.36 | 0.19 | 0.54 | — |
| — | 0.15 | 0.20 | 0.17 | +0.34 | 20.0% | 57.5 | 20.0% | -0.67 | 0.77 | 0.67 | 0.87 | — |
| — | 0.06 | 0.14 | 0.10 | +0.18 | 21.0% | 58 | 21.0% | -0.83 | 1.11 | 0.92 | 1.31 | — |
| — | — | 0.10 | — | +0.09 | 22.7% | 58.5 | 22.7% | -0.92 | 1.69 | 1.59 | 1.78 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 24.8% | 59 | 24.8% | -0.97 | 2.15 | 2.03 | 2.27 | — |
| — | — | 0.03 | — | +0.02 | 26.9% | 59.5 | 26.9% | -0.99 | 2.71 | 0.72 | 4.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 28.3% | 60 | 28.3% | -1.00 | 2.86 | 1.32 | 4.40 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 60.5 | 28.6% | -1.00 | 3.76 | 1.82 | 5.70 | — |
| — | — | 0.02 | — | +0.00 | 28.5% | 61 | 28.5% | -1.00 | 4.26 | 2.32 | 6.20 | — |
| — | — | 0.22 | — | +0.00 | 28.4% | 61.5 | 28.4% | -1.00 | 4.76 | 2.83 | 6.70 | — |
| — | — | 0.05 | — | +0.00 | 28.5% | 62 | 28.5% | -1.00 | 5.12 | 3.05 | 7.20 | — |
| — | — | 0.68 | — | +0.00 | 28.7% | 62.5 | 28.7% | -1.00 | 5.53 | 3.35 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 28.9% | 63 | 28.9% | -1.00 | 6.12 | 4.05 | 8.20 | — |
| — | — | 0.22 | — | +0.00 | 29.4% | 64 | 29.4% | -1.00 | 7.12 | 5.05 | 9.20 | — |
| — | — | 0.02 | — | +0.00 | 30.1% | 65 | 30.1% | -1.00 | 8.12 | 6.05 | 10.20 | — |
| — | — | 0.22 | — | +0.00 | 30.9% | 66 | 30.9% | -1.00 | 9.12 | 7.05 | 11.20 | — |
| — | — | 0.22 | — | +0.00 | 31.7% | 67 | 31.7% | -1.00 | 10.12 | 8.05 | 12.20 | — |
| — | — | 0.22 | — | +0.00 | 32.6% | 68 | 32.6% | -1.00 | 11.12 | 9.05 | 13.20 | — |
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.