Spot 57.91
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.85 | 6.05 | 5.95 | +0.79 | 42.0% | 53 | 42.0% | -0.21 | 0.89 | 0.86 | 0.92 | — |
| — | 5.50 | 5.65 | 5.58 | +0.77 | 41.8% | 53.5 | 41.8% | -0.23 | 1.01 | 0.98 | 1.05 | — |
| — | 5.15 | 5.30 | 5.22 | +0.75 | 41.6% | 54 | 41.6% | -0.25 | 1.14 | 1.10 | 1.18 | — |
| — | 4.80 | 4.95 | 4.88 | +0.72 | 41.5% | 54.5 | 41.5% | -0.28 | 1.30 | 1.26 | 1.34 | — |
| — | 4.45 | 4.60 | 4.53 | +0.70 | 41.4% | 55 | 41.4% | -0.30 | 1.46 | 1.42 | 1.50 | — |
| — | 4.15 | 4.30 | 4.22 | +0.67 | 41.3% | 55.5 | 41.3% | -0.33 | 1.64 | 1.60 | 1.68 | — |
| — | 3.85 | 4.00 | 3.92 | +0.64 | 41.3% | 56 | 41.3% | -0.36 | 1.83 | 1.79 | 1.88 | — |
| — | 3.55 | 3.70 | 3.62 | +0.62 | 41.3% | 56.5 | 41.3% | -0.39 | 2.04 | 2.00 | 2.09 | — |
| — | 3.30 | 3.40 | 3.35 | +0.59 | 41.3% | 57 | 41.3% | -0.42 | 2.27 | 2.23 | 2.32 | — |
| — | 3.05 | 3.20 | 3.12 | — | — | 57.5 | — | — | 2.52 | 2.47 | 2.58 | — |
| — | 2.79 | 2.90 | 2.85 | +0.53 | 41.4% | 58 | 41.2% | -0.47 | 2.77 | 2.73 | 2.82 | — |
| — | 2.58 | 2.67 | 2.62 | +0.50 | 41.7% | 58.5 | — | — | 3.05 | 3.00 | 3.10 | — |
| — | 2.36 | 2.46 | 2.41 | — | — | 59 | — | — | 3.33 | 3.25 | 3.40 | — |
| — | 2.20 | 2.27 | 2.23 | +0.45 | 41.8% | 59.5 | 41.8% | -0.56 | 3.67 | 3.60 | 3.75 | — |
| — | 2.02 | 2.09 | 2.06 | +0.42 | 41.9% | 60 | — | — | 3.95 | 3.90 | 4.00 | — |
| — | 1.85 | 1.93 | 1.89 | +0.39 | 42.1% | 60.5 | — | — | 4.28 | 4.20 | 4.35 | — |
| — | 1.70 | 1.76 | 1.73 | — | — | 61 | — | — | 4.62 | 4.55 | 4.70 | — |
| — | 1.56 | 1.62 | 1.59 | — | — | 61.5 | — | — | 5.00 | 4.90 | 5.10 | — |
| — | 1.41 | 1.51 | 1.46 | — | — | 62 | — | — | 5.38 | 5.30 | 5.45 | — |
| — | 1.31 | 1.37 | 1.34 | — | — | 62.5 | — | — | 5.75 | 5.65 | 5.85 | — |
| — | 1.20 | 1.26 | 1.23 | — | — | 63 | — | — | 6.10 | 6.00 | 6.20 | — |
| — | 1.09 | 1.16 | 1.12 | — | — | 63.5 | 43.7% | -0.74 | 6.50 | 6.40 | 6.60 | — |
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.