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 | |
| — | 9.25 | 9.40 | 9.32 | +0.71 | 43.2% | 52.5 | 43.2% | -0.29 | 3.23 | 3.15 | 3.30 | — |
| — | 8.90 | 9.10 | 9.00 | +0.70 | 43.2% | 53 | 43.2% | -0.30 | 3.42 | 3.35 | 3.50 | — |
| — | 8.65 | 8.85 | 8.75 | +0.69 | 43.2% | 53.5 | 43.2% | -0.32 | 3.62 | 3.55 | 3.70 | — |
| — | 8.35 | 8.55 | 8.45 | +0.67 | 43.3% | 54 | 43.3% | -0.33 | 3.88 | 3.80 | 3.95 | — |
| — | 8.10 | 8.30 | 8.20 | +0.66 | 43.3% | 54.5 | 43.3% | -0.34 | 4.08 | 4.00 | 4.15 | — |
| — | 7.85 | 8.00 | 7.92 | +0.65 | 43.4% | 55 | 43.4% | -0.36 | 4.33 | 4.25 | 4.40 | — |
| — | 7.60 | 7.75 | 7.67 | +0.64 | 43.5% | 55.5 | 43.5% | -0.37 | 4.55 | 4.45 | 4.65 | — |
| — | 7.35 | 7.50 | 7.42 | +0.62 | 43.5% | 56 | 43.5% | -0.38 | 4.78 | 4.70 | 4.85 | — |
| — | 7.10 | 7.25 | 7.17 | +0.61 | 43.6% | 56.5 | 43.6% | -0.40 | 5.08 | 5.00 | 5.15 | — |
| — | 6.85 | 7.05 | 6.95 | +0.60 | 43.7% | 57 | 43.7% | -0.41 | 5.33 | 5.25 | 5.40 | — |
| — | 6.60 | 6.80 | 6.70 | +0.59 | 43.8% | 57.5 | 43.8% | -0.42 | 5.58 | 5.50 | 5.65 | — |
| — | 6.40 | 6.60 | 6.50 | +0.57 | 43.9% | 58 | — | — | 5.88 | 5.80 | 5.95 | — |
| — | 6.20 | 6.40 | 6.30 | — | — | 58.5 | 44.0% | -0.45 | 6.15 | 6.05 | 6.25 | — |
| — | 6.00 | 6.20 | 6.10 | — | — | 59 | 44.1% | -0.46 | 6.45 | 6.35 | 6.55 | — |
| — | 5.65 | 5.75 | 5.70 | +0.52 | 44.3% | 60 | 44.3% | -0.49 | 7.05 | 6.95 | 7.15 | — |
| — | 5.25 | 5.45 | 5.35 | +0.50 | 44.6% | 61 | 44.6% | -0.51 | 7.75 | 7.60 | 7.90 | — |
| — | 5.10 | 5.25 | 5.17 | +0.49 | 44.7% | 61.5 | 44.7% | -0.52 | 8.10 | 7.95 | 8.25 | — |
| — | 4.95 | 5.10 | 5.03 | +0.48 | 44.9% | 62 | 44.9% | -0.53 | 8.35 | 8.25 | 8.45 | — |
| — | 4.80 | 4.95 | 4.88 | +0.47 | 45.0% | 62.5 | 45.0% | -0.55 | 8.70 | 8.60 | 8.80 | — |
| — | 4.65 | 4.80 | 4.72 | +0.45 | 45.2% | 63 | 45.2% | -0.56 | 9.10 | 8.95 | 9.25 | — |
| — | 4.50 | 4.65 | 4.58 | +0.44 | 45.4% | 63.5 | 45.4% | -0.57 | 9.47 | 9.30 | 9.65 | — |
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.