Spot 57.51
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.95 | 11.15 | 11.05 | +1.00 | 69.5% | 46.5 | 69.5% | -0.00 | — | — | 0.01 | — |
| — | 10.45 | 10.65 | 10.55 | +1.00 | 69.8% | 47 | 69.8% | -0.00 | — | — | 0.01 | — |
| — | 9.95 | 10.15 | 10.05 | +1.00 | 70.2% | 47.5 | 70.2% | -0.00 | — | — | 0.01 | — |
| — | 9.45 | 9.65 | 9.55 | +1.00 | 70.6% | 48 | 70.6% | -0.00 | — | — | 0.01 | — |
| — | 8.95 | 9.15 | 9.05 | +1.00 | 70.8% | 48.5 | 70.8% | -0.00 | — | — | 0.01 | — |
| — | 8.45 | 8.65 | 8.55 | +0.99 | 70.8% | 49 | 70.8% | -0.01 | — | — | 0.02 | — |
| — | 7.95 | 8.15 | 8.05 | +0.99 | 70.3% | 49.5 | 70.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.50 | 7.65 | 7.58 | +0.99 | 69.3% | 50 | 69.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.95 | 7.15 | 7.05 | +0.98 | 67.8% | 50.5 | 67.8% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.45 | 6.65 | 6.55 | +0.98 | 65.3% | 51 | 65.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 6.00 | 6.15 | 6.08 | +0.98 | 62.7% | 51.5 | 62.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.50 | 5.65 | 5.58 | +0.97 | 60.4% | 52 | 60.4% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 5.00 | 5.15 | 5.08 | +0.96 | 58.1% | 52.5 | 58.1% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 4.50 | 4.70 | 4.60 | +0.95 | 55.6% | 53 | 55.6% | -0.05 | 0.06 | 0.05 | 0.06 | — |
| — | 4.05 | 4.20 | 4.12 | +0.94 | 53.2% | 53.5 | 53.2% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 3.60 | 3.70 | 3.65 | +0.92 | 50.9% | 54 | 50.9% | -0.08 | 0.10 | 0.09 | 0.10 | — |
| — | 3.10 | 3.25 | 3.17 | +0.90 | 48.9% | 54.5 | 48.9% | -0.10 | 0.14 | 0.13 | 0.14 | — |
| — | 2.69 | 2.78 | 2.73 | +0.86 | 47.4% | 55 | 47.4% | -0.14 | 0.19 | 0.18 | 0.20 | — |
| — | 2.27 | 2.37 | 2.32 | +0.81 | 46.4% | 55.5 | 46.4% | -0.19 | 0.28 | 0.26 | 0.29 | — |
| — | 1.89 | 1.98 | 1.94 | +0.75 | 46.1% | 56 | 46.1% | -0.25 | 0.39 | 0.37 | 0.40 | — |
| — | 1.54 | 1.63 | 1.58 | +0.67 | 46.4% | 56.5 | 46.4% | -0.33 | 0.54 | 0.52 | 0.56 | — |
| — | 1.22 | 1.31 | 1.26 | +0.60 | 47.4% | 57 | 47.4% | -0.40 | 0.73 | 0.71 | 0.76 | — |
| — | 0.98 | 1.02 | 1.00 | +0.52 | 48.4% | 57.5 | 48.4% | -0.48 | 0.97 | 0.95 | 0.99 | — |
| — | 0.76 | 0.79 | 0.78 | +0.44 | 48.9% | 58 | 48.9% | -0.56 | 1.25 | 1.21 | 1.28 | — |
| — | 0.60 | 0.63 | 0.61 | +0.36 | 49.1% | 58.5 | 49.1% | -0.64 | 1.56 | 1.52 | 1.61 | — |
| — | 0.44 | 0.48 | 0.46 | +0.30 | 49.7% | 59 | 49.7% | -0.70 | 1.93 | 1.87 | 1.99 | — |
| — | 0.36 | 0.37 | 0.36 | +0.24 | 50.9% | 59.5 | 50.9% | -0.76 | 2.32 | 2.27 | 2.37 | — |
| — | 0.28 | 0.29 | 0.28 | +0.20 | 52.4% | 60 | 52.4% | -0.81 | 2.73 | 2.68 | 2.79 | — |
| — | 0.21 | 0.23 | 0.22 | +0.16 | 53.9% | 60.5 | 53.9% | -0.84 | 3.17 | 3.10 | 3.25 | — |
| — | 0.17 | 0.19 | 0.18 | +0.13 | 55.5% | 61 | 55.5% | -0.87 | 3.62 | 3.55 | 3.70 | — |
| — | 0.14 | 0.15 | 0.14 | +0.11 | 57.4% | 61.5 | 57.4% | -0.90 | 4.10 | 4.05 | 4.15 | — |
| — | 0.12 | 0.13 | 0.12 | +0.09 | 59.5% | 62 | 59.5% | -0.91 | 4.58 | 4.50 | 4.65 | — |
| — | 0.10 | 0.11 | 0.10 | +0.07 | 61.9% | 62.5 | 61.9% | -0.93 | 5.08 | 5.00 | 5.15 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 64.4% | 63 | 64.4% | -0.94 | 5.58 | 5.50 | 5.65 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 67.1% | 63.5 | 67.1% | -0.95 | 6.05 | 5.95 | 6.15 | — |
| — | 0.06 | 0.08 | 0.07 | +0.05 | 69.9% | 64 | 69.9% | -0.95 | 6.53 | 6.45 | 6.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 72.7% | 64.5 | 72.7% | -0.96 | 7.03 | 6.95 | 7.10 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 75.3% | 65 | 75.3% | -0.96 | 7.53 | 7.45 | 7.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 77.9% | 65.5 | 77.9% | -0.97 | 8.03 | 7.95 | 8.10 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 80.2% | 66 | 80.2% | -0.97 | 8.53 | 8.45 | 8.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 82.5% | 66.5 | 82.5% | -0.97 | 9.03 | 8.95 | 9.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 84.8% | 67 | 84.8% | -0.98 | 9.50 | 9.40 | 9.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 87.0% | 67.5 | 87.0% | -0.98 | 10.00 | 9.90 | 10.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 89.1% | 68 | 89.1% | -0.98 | 10.50 | 10.40 | 10.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 91.2% | 68.5 | 91.2% | -0.98 | 11.00 | 10.90 | 11.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 93.3% | 69 | 93.3% | -0.98 | 11.50 | 11.40 | 11.60 | — |
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.