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 | |
| — | 5.45 | 5.75 | 5.60 | +0.92 | 44.5% | 52.5 | 44.5% | -0.08 | 0.17 | 0.15 | 0.19 | — |
| — | 5.05 | 5.25 | 5.15 | +0.90 | 43.8% | 53 | 43.8% | -0.10 | 0.20 | 0.18 | 0.22 | — |
| — | 4.60 | 4.80 | 4.70 | +0.88 | 43.1% | 53.5 | 43.1% | -0.12 | 0.26 | 0.23 | 0.29 | — |
| — | 4.20 | 4.40 | 4.30 | +0.85 | 42.5% | 54 | 42.5% | -0.15 | 0.31 | 0.30 | 0.32 | — |
| — | 3.75 | 3.95 | 3.85 | +0.82 | 42.0% | 54.5 | 42.0% | -0.18 | 0.39 | 0.36 | 0.42 | — |
| — | 3.35 | 3.55 | 3.45 | +0.79 | 41.5% | 55 | 41.5% | -0.21 | 0.48 | 0.46 | 0.51 | — |
| — | 3.00 | 3.15 | 3.08 | +0.75 | 41.1% | 55.5 | 41.1% | -0.25 | 0.60 | 0.57 | 0.63 | — |
| — | 2.65 | 2.78 | 2.71 | +0.71 | 40.7% | 56 | 40.7% | -0.29 | 0.74 | 0.70 | 0.78 | — |
| — | 2.31 | 2.44 | 2.38 | +0.66 | 40.5% | 56.5 | 40.5% | -0.34 | 0.91 | 0.86 | 0.95 | — |
| — | 2.00 | 2.10 | 2.05 | +0.61 | 40.3% | 57 | 40.3% | -0.39 | 1.09 | 1.05 | 1.14 | — |
| — | 1.73 | 1.84 | 1.78 | +0.56 | 40.2% | 57.5 | 40.2% | -0.44 | 1.31 | 1.27 | 1.36 | — |
| — | 1.48 | 1.59 | 1.53 | +0.51 | 40.1% | 58 | 40.1% | -0.49 | 1.55 | 1.52 | 1.59 | — |
| — | 1.26 | 1.33 | 1.29 | +0.46 | 40.2% | 58.5 | 40.2% | -0.54 | 1.83 | 1.79 | 1.88 | — |
| — | 1.07 | 1.16 | 1.11 | +0.41 | 40.4% | 59 | 40.4% | -0.59 | 2.14 | 2.09 | 2.19 | — |
| — | 0.90 | 0.99 | 0.94 | +0.36 | 40.6% | 59.5 | 40.6% | -0.64 | 2.47 | 2.42 | 2.52 | — |
| — | 0.76 | 0.80 | 0.78 | +0.32 | 40.9% | 60 | 40.9% | -0.68 | 2.85 | 2.78 | 2.91 | — |
| — | 0.63 | 0.71 | 0.67 | +0.28 | 41.4% | 60.5 | 41.4% | -0.73 | 3.20 | 3.15 | 3.25 | — |
| — | 0.53 | 0.59 | 0.56 | +0.24 | 41.9% | 61 | 41.9% | -0.76 | 3.58 | 3.50 | 3.65 | — |
| — | 0.44 | 0.51 | 0.47 | +0.21 | 42.4% | 61.5 | 42.4% | -0.80 | 4.00 | 3.90 | 4.10 | — |
| — | 0.37 | 0.41 | 0.39 | +0.18 | 43.1% | 62 | 43.1% | -0.82 | 4.42 | 4.35 | 4.50 | — |
| — | 0.31 | 0.37 | 0.34 | +0.16 | 43.8% | 62.5 | 43.8% | -0.85 | 4.88 | 4.80 | 4.95 | — |
| — | 0.26 | 0.31 | 0.28 | +0.14 | 44.5% | 63 | 44.5% | -0.87 | 5.33 | 5.25 | 5.40 | — |
| — | 0.22 | 0.26 | 0.24 | +0.12 | 45.4% | 63.5 | 45.4% | -0.89 | 5.80 | 5.70 | 5.90 | — |
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.