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 | 49.2% | 46 | 49.2% | -0.01 | — | — | 2.14 | — |
| — | 7.75 | 11.70 | 9.72 | +1.00 | 46.3% | 47 | 46.3% | -0.01 | — | — | 2.14 | — |
| — | 6.75 | 10.70 | 8.72 | +1.00 | 43.3% | 48 | 43.3% | -0.01 | — | — | 2.15 | — |
| — | 5.85 | 9.70 | 7.78 | +1.00 | 39.9% | 49 | 39.9% | -0.01 | — | — | 2.15 | — |
| — | 4.80 | 8.70 | 6.75 | +0.99 | 36.3% | 50 | 36.3% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 3.85 | 7.75 | 5.80 | +0.99 | 32.7% | 51 | 32.7% | -0.02 | — | — | 0.10 | — |
| — | 3.30 | 7.50 | 5.40 | +0.99 | 31.0% | 51.5 | 31.0% | -0.03 | 0.07 | 0.02 | 0.11 | — |
| — | 4.75 | 5.00 | 4.88 | +0.98 | 29.4% | 52 | 29.4% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 2.33 | 6.25 | 4.29 | +0.98 | 27.8% | 52.5 | 27.8% | -0.04 | 0.05 | 0.03 | 0.07 | — |
| — | 1.80 | 4.20 | 3.00 | +0.97 | 26.3% | 53 | 26.3% | -0.05 | — | — | 0.07 | — |
| — | 1.35 | 5.00 | 3.17 | +0.96 | 24.9% | 53.5 | 24.9% | -0.07 | 0.08 | 0.01 | 0.15 | — |
| — | 2.75 | 3.10 | 2.92 | +0.95 | 23.5% | 54 | 23.5% | -0.09 | 0.10 | 0.02 | 0.17 | — |
| — | 2.28 | 2.71 | 2.50 | +0.93 | 22.1% | 54.5 | 22.1% | -0.12 | 0.10 | 0.05 | 0.15 | — |
| — | 1.87 | 2.14 | 2.00 | +0.89 | 20.8% | 55 | 20.8% | -0.16 | 0.15 | 0.09 | 0.21 | — |
| — | 1.23 | 1.79 | 1.51 | +0.84 | 19.6% | 55.5 | 19.6% | -0.22 | 0.26 | 0.17 | 0.35 | — |
| — | 0.95 | 1.37 | 1.16 | +0.76 | 18.4% | 56 | 18.4% | -0.30 | 0.34 | 0.29 | 0.40 | — |
| — | 0.52 | 1.00 | 0.76 | +0.66 | 17.4% | 56.5 | 17.4% | -0.41 | 0.55 | 0.45 | 0.65 | — |
| — | 0.40 | 0.72 | 0.56 | +0.51 | 16.6% | 57 | 16.6% | -0.54 | 0.71 | 0.53 | 0.89 | — |
| — | 0.15 | 0.31 | 0.23 | +0.38 | 16.2% | 57.5 | 16.2% | -0.66 | 1.09 | 1.02 | 1.17 | — |
| — | 0.09 | 0.25 | 0.17 | +0.25 | 16.0% | 58 | 16.0% | -0.77 | 1.38 | 1.19 | 1.56 | — |
| — | — | 0.16 | — | +0.17 | 16.1% | 58.5 | 16.1% | -0.85 | 1.85 | 1.71 | 2.00 | — |
| — | — | 0.12 | — | +0.10 | 16.5% | 59 | 16.5% | -0.91 | 2.27 | 2.07 | 2.47 | — |
| — | 0.03 | 0.11 | 0.07 | +0.07 | 17.1% | 59.5 | 17.1% | -0.94 | 2.66 | 2.36 | 2.96 | — |
| — | — | 0.03 | — | +0.04 | 17.7% | 60 | 17.7% | -0.96 | 3.30 | 3.15 | 3.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 18.2% | 60.5 | 18.2% | -0.98 | 3.94 | 1.99 | 5.90 | — |
| — | — | 0.03 | — | +0.02 | 18.5% | 61 | 18.5% | -0.99 | 4.44 | 2.48 | 6.40 | — |
| — | — | 0.03 | — | +0.01 | 18.8% | 61.5 | 18.8% | -0.99 | 4.95 | 2.95 | 6.95 | — |
| — | — | 0.03 | — | +0.01 | 19.1% | 62 | 19.1% | -1.00 | 5.30 | 5.20 | 5.40 | — |
| — | — | 0.23 | — | +0.00 | 19.6% | 62.5 | 19.6% | -1.00 | 5.95 | 3.95 | 7.95 | — |
| — | — | 0.04 | — | +0.00 | 20.2% | 63 | 20.2% | -1.00 | 6.45 | 4.45 | 8.45 | — |
| — | — | 0.50 | — | +0.00 | 21.1% | 63.5 | 21.1% | -1.00 | 6.92 | 4.95 | 8.90 | — |
| — | — | 2.13 | — | +0.00 | 22.3% | 64 | 22.3% | -1.00 | 7.42 | 5.45 | 9.40 | — |
| — | — | 2.13 | — | +0.00 | 25.1% | 65 | 25.1% | -1.00 | 8.40 | 6.40 | 10.40 | — |
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.