Spot 57.26
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.20 | 14.60 | 12.90 | +0.97 | 45.9% | 45 | 45.9% | -0.03 | — | — | 0.10 | — |
| — | 10.95 | 13.55 | 12.25 | +0.96 | 43.1% | 46 | 43.1% | -0.04 | — | — | 0.75 | — |
| — | 10.05 | 12.50 | 11.28 | +0.96 | 40.7% | 47 | 40.7% | -0.04 | — | — | 0.76 | — |
| — | 9.05 | 11.55 | 10.30 | +0.95 | 38.7% | 48 | 38.7% | -0.05 | — | — | 0.75 | — |
| — | 8.20 | 9.95 | 9.07 | +0.94 | 37.1% | 49 | 37.1% | -0.07 | 0.14 | 0.08 | 0.20 | — |
| — | 7.10 | 9.00 | 8.05 | +0.91 | 35.7% | 50 | 35.7% | -0.09 | 0.19 | 0.13 | 0.25 | — |
| — | 6.15 | 7.95 | 7.05 | +0.89 | 34.7% | 51 | 34.7% | -0.11 | 0.34 | 0.29 | 0.38 | — |
| — | 5.45 | 7.20 | 6.33 | +0.85 | 34.0% | 52 | 34.0% | -0.15 | 0.51 | 0.39 | 0.63 | — |
| — | 4.55 | 6.40 | 5.47 | +0.81 | 33.4% | 53 | 33.4% | -0.19 | 0.62 | 0.59 | 0.65 | — |
| — | 3.75 | 5.60 | 4.67 | +0.75 | 33.1% | 54 | 33.1% | -0.25 | 0.85 | 0.78 | 0.92 | — |
| — | 3.30 | 4.05 | 3.67 | +0.69 | 32.9% | 55 | 32.9% | -0.31 | 1.24 | 1.06 | 1.41 | — |
| — | 2.56 | 3.70 | 3.13 | +0.63 | 32.8% | 56 | 32.8% | -0.38 | 1.59 | 1.38 | 1.81 | — |
| — | 2.32 | 2.73 | 2.52 | — | — | 57 | — | — | 2.06 | 1.88 | 2.25 | — |
| — | 1.86 | 2.11 | 1.99 | — | — | 58 | — | — | 2.52 | 2.42 | 2.62 | — |
| — | 1.50 | 1.71 | 1.60 | — | — | 59 | — | — | 2.85 | 2.40 | 3.30 | — |
| — | 1.11 | 1.48 | 1.29 | — | — | 60 | 33.1% | -0.66 | 3.67 | 3.40 | 3.95 | — |
| — | 0.87 | 1.00 | 0.94 | +0.29 | 33.2% | 61 | 33.2% | -0.72 | 4.35 | 3.75 | 4.95 | — |
| — | 0.68 | 0.80 | 0.74 | +0.23 | 33.3% | 62 | 33.3% | -0.78 | 5.12 | 4.55 | 5.70 | — |
| — | 0.52 | 0.60 | 0.56 | +0.19 | 33.4% | 63 | 33.4% | -0.82 | 6.00 | 5.45 | 6.55 | — |
| — | 0.37 | 0.53 | 0.45 | +0.15 | 33.4% | 64 | 33.4% | -0.87 | 6.62 | 5.75 | 7.50 | — |
| — | 0.29 | 0.38 | 0.34 | +0.12 | 33.5% | 65 | 33.5% | -0.90 | 7.62 | 6.75 | 8.50 | — |
| — | 0.12 | 0.36 | 0.24 | +0.09 | 33.5% | 66 | 33.5% | -0.93 | 8.55 | 7.70 | 9.40 | — |
| — | 0.08 | 0.30 | 0.19 | +0.07 | 33.5% | 67 | 33.5% | -0.96 | 9.62 | 8.70 | 10.55 | — |
| — | 0.01 | 0.39 | 0.20 | +0.05 | 33.5% | 68 | 33.5% | -0.98 | 11.07 | 9.50 | 12.65 | — |
| — | 0.04 | 0.20 | 0.12 | +0.04 | 33.6% | 69 | 33.6% | -0.99 | 11.97 | 10.30 | 13.65 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 33.6% | 70 | 33.6% | -1.00 | 13.00 | 11.30 | 14.70 | — |
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.