Spot 57.75
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 14.05 | 12.03 | +0.96 | 47.8% | 46 | 47.8% | -0.04 | — | — | 2.19 | — |
| — | 9.05 | 11.35 | 10.20 | +0.96 | 45.4% | 47 | 45.4% | -0.04 | — | — | 0.75 | — |
| — | 8.85 | 10.35 | 9.60 | +0.95 | 43.2% | 48 | 43.2% | -0.05 | 0.10 | 0.03 | 0.18 | — |
| — | 7.75 | 9.50 | 8.62 | +0.93 | 41.3% | 49 | 41.3% | -0.07 | 0.14 | 0.04 | 0.23 | — |
| — | 6.90 | 8.55 | 7.72 | +0.92 | 39.7% | 50 | 39.7% | -0.08 | 0.27 | 0.18 | 0.35 | — |
| — | 6.00 | 7.45 | 6.72 | +0.89 | 38.2% | 51 | 38.2% | -0.11 | 0.33 | 0.21 | 0.45 | — |
| — | 5.30 | 6.85 | 6.08 | +0.86 | 37.0% | 52 | 37.0% | -0.14 | 0.40 | 0.31 | 0.48 | — |
| — | 4.30 | 6.40 | 5.35 | +0.82 | 36.1% | 53 | 36.1% | -0.18 | 0.51 | 0.43 | 0.59 | — |
| — | 3.45 | 5.80 | 4.62 | +0.78 | 35.3% | 54 | 35.3% | -0.23 | 0.76 | 0.71 | 0.80 | — |
| — | 3.80 | 4.30 | 4.05 | +0.72 | 34.7% | 55 | 34.7% | -0.28 | 1.02 | 0.97 | 1.08 | — |
| — | 3.20 | 3.55 | 3.38 | +0.66 | 34.3% | 56 | 34.3% | -0.35 | 1.31 | 1.20 | 1.43 | — |
| — | 2.19 | 2.94 | 2.56 | +0.59 | 34.0% | 57 | — | — | 1.70 | 1.54 | 1.86 | — |
| — | 2.16 | 2.38 | 2.27 | — | — | 58 | — | — | 2.21 | 2.09 | 2.33 | — |
| — | 1.71 | 1.91 | 1.81 | — | — | 59 | — | — | 2.71 | 2.51 | 2.91 | — |
| — | 1.33 | 1.48 | 1.41 | — | — | 60 | — | — | 3.38 | 3.20 | 3.55 | — |
| — | 1.01 | 1.34 | 1.18 | — | — | 61 | — | — | 4.42 | 3.50 | 5.35 | — |
| — | 0.72 | 1.09 | 0.91 | — | — | 62 | — | — | 5.28 | 4.45 | 6.10 | — |
| — | 0.39 | 0.70 | 0.55 | — | — | 63 | 34.0% | -0.81 | 5.95 | 5.00 | 6.90 | — |
| — | 0.06 | 0.70 | 0.38 | +0.16 | 34.2% | 64 | 34.2% | -0.85 | 6.88 | 6.00 | 7.75 | — |
| — | 0.33 | 0.44 | 0.39 | +0.13 | 34.3% | 65 | 34.3% | -0.89 | 7.83 | 7.00 | 8.65 | — |
| — | 0.17 | 0.50 | 0.34 | +0.10 | 34.5% | 66 | 34.5% | -0.92 | 8.82 | 8.05 | 9.60 | — |
| — | 0.05 | 0.59 | 0.32 | +0.07 | 34.6% | 67 | 34.6% | -0.95 | 9.68 | 8.80 | 10.55 | — |
| — | 0.02 | 0.95 | 0.48 | +0.06 | 34.8% | 68 | 34.8% | -0.97 | 10.65 | 9.80 | 11.50 | — |
| — | 0.01 | 0.91 | 0.46 | +0.04 | 34.9% | 69 | 34.9% | -0.98 | 11.60 | 10.70 | 12.50 | — |
| — | — | 0.30 | — | +0.03 | 35.0% | 70 | 35.0% | -1.00 | 13.05 | 11.85 | 14.25 | — |
| — | — | 1.19 | — | +0.02 | 35.1% | 71 | 35.1% | -1.00 | 12.97 | 11.45 | 14.50 | — |
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.