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 | |
| — | 10.50 | 10.70 | 10.60 | +0.99 | 57.1% | 47 | 57.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 9.50 | 9.70 | 9.60 | +0.98 | 54.4% | 48 | 54.4% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 8.55 | 8.70 | 8.62 | +0.97 | 51.8% | 49 | 51.8% | -0.03 | 0.06 | 0.04 | 0.07 | — |
| — | 7.55 | 7.75 | 7.65 | +0.96 | 49.4% | 50 | 49.4% | -0.04 | 0.07 | 0.06 | 0.09 | — |
| — | 7.05 | 7.25 | 7.15 | +0.95 | 48.3% | 50.5 | 48.3% | -0.05 | 0.09 | 0.08 | 0.09 | — |
| — | 6.60 | 6.75 | 6.67 | +0.94 | 47.2% | 51 | 47.2% | -0.06 | 0.12 | 0.10 | 0.13 | — |
| — | 6.10 | 6.30 | 6.20 | +0.93 | 46.3% | 51.5 | 46.3% | -0.07 | 0.14 | 0.12 | 0.15 | — |
| — | 5.65 | 5.80 | 5.72 | +0.92 | 45.3% | 52 | 45.3% | -0.08 | 0.16 | 0.15 | 0.17 | — |
| — | 5.20 | 5.35 | 5.28 | +0.90 | 44.5% | 52.5 | 44.5% | -0.10 | 0.20 | 0.18 | 0.21 | — |
| — | 4.75 | 4.90 | 4.83 | +0.88 | 43.7% | 53 | 43.7% | -0.12 | 0.24 | 0.23 | 0.26 | — |
| — | 4.30 | 4.45 | 4.38 | +0.86 | 43.1% | 53.5 | 43.1% | -0.14 | 0.31 | 0.29 | 0.33 | — |
| — | 3.90 | 4.00 | 3.95 | +0.83 | 42.4% | 54 | 42.4% | -0.17 | 0.39 | 0.37 | 0.40 | — |
| — | 3.50 | 3.60 | 3.55 | +0.80 | 41.9% | 54.5 | 41.9% | -0.20 | 0.48 | 0.46 | 0.50 | — |
| — | 3.10 | 3.25 | 3.17 | +0.76 | 41.5% | 55 | 41.5% | -0.24 | 0.59 | 0.57 | 0.61 | — |
| — | 2.76 | 2.85 | 2.81 | +0.72 | 41.2% | 55.5 | 41.2% | -0.28 | 0.72 | 0.70 | 0.75 | — |
| — | 2.43 | 2.51 | 2.47 | +0.67 | 41.0% | 56 | 41.0% | -0.33 | 0.90 | 0.87 | 0.92 | — |
| — | 2.12 | 2.20 | 2.16 | +0.62 | 40.9% | 56.5 | 40.9% | -0.38 | 1.08 | 1.05 | 1.11 | — |
| — | 1.84 | 1.91 | 1.88 | +0.57 | 40.9% | 57 | 40.9% | -0.43 | 1.29 | 1.26 | 1.32 | — |
| — | 1.59 | 1.66 | 1.62 | +0.52 | 41.1% | 57.5 | 41.1% | -0.48 | 1.53 | 1.50 | 1.57 | — |
| — | 1.36 | 1.41 | 1.39 | +0.47 | 41.4% | 58 | 41.4% | -0.53 | 1.81 | 1.78 | 1.85 | — |
| — | 1.16 | 1.23 | 1.20 | +0.42 | 41.8% | 58.5 | 41.8% | -0.58 | 2.12 | 2.07 | 2.16 | — |
| — | 0.99 | 1.04 | 1.01 | +0.38 | 42.2% | 59 | 42.2% | -0.62 | 2.44 | 2.40 | 2.48 | — |
| — | 0.85 | 0.90 | 0.88 | +0.33 | 42.8% | 59.5 | 42.8% | -0.67 | 2.79 | 2.74 | 2.84 | — |
| — | 0.74 | 0.76 | 0.75 | +0.30 | 43.4% | 60 | 43.4% | -0.71 | 3.17 | 3.10 | 3.25 | — |
| — | 0.61 | 0.66 | 0.64 | +0.26 | 44.1% | 60.5 | 44.1% | -0.74 | 3.55 | 3.50 | 3.60 | — |
| — | 0.52 | 0.55 | 0.54 | +0.23 | 44.7% | 61 | 44.7% | -0.78 | 3.98 | 3.90 | 4.05 | — |
| — | 0.44 | 0.49 | 0.47 | +0.20 | 45.5% | 61.5 | 45.5% | -0.80 | 4.38 | 4.30 | 4.45 | — |
| — | 0.39 | 0.41 | 0.40 | +0.18 | 46.2% | 62 | 46.2% | -0.83 | 4.83 | 4.75 | 4.90 | — |
| — | 0.34 | 0.37 | 0.35 | +0.16 | 47.1% | 62.5 | 47.1% | -0.85 | 5.28 | 5.20 | 5.35 | — |
| — | 0.29 | 0.31 | 0.30 | +0.14 | 48.0% | 63 | 48.0% | -0.87 | 5.72 | 5.65 | 5.80 | — |
| — | 0.25 | 0.28 | 0.27 | — | — | 63.5 | — | — | 6.17 | 6.10 | 6.25 | — |
| — | 0.22 | 0.24 | 0.23 | — | — | 64 | — | — | 6.65 | 6.55 | 6.75 | — |
| — | 0.19 | 0.22 | 0.20 | +0.10 | 51.1% | 64.5 | 51.1% | -0.91 | 7.15 | 7.05 | 7.25 | — |
| — | 0.18 | 0.20 | 0.19 | +0.09 | 52.2% | 65 | 52.2% | -0.92 | 7.62 | 7.55 | 7.70 | — |
| — | 0.16 | 0.19 | 0.17 | +0.08 | 53.4% | 65.5 | 53.4% | -0.93 | 8.10 | 8.00 | 8.20 | — |
| — | 0.15 | 0.16 | 0.15 | +0.07 | 54.6% | 66 | 54.6% | -0.93 | 8.60 | 8.50 | 8.70 | — |
| — | 0.14 | 0.16 | 0.15 | +0.07 | 55.9% | 66.5 | 55.9% | -0.94 | 9.07 | 9.00 | 9.15 | — |
| — | 0.13 | 0.16 | 0.14 | +0.06 | 57.2% | 67 | 57.2% | -0.95 | 9.57 | 9.50 | 9.65 | — |
| — | 0.12 | 0.15 | 0.14 | +0.06 | 58.5% | 67.5 | 58.5% | -0.95 | 10.05 | 9.95 | 10.15 | — |
| — | 0.11 | 0.14 | 0.12 | +0.05 | 59.8% | 68 | 59.8% | -0.95 | 10.55 | 10.45 | 10.65 | — |
| — | 0.10 | 0.13 | 0.12 | +0.05 | 61.1% | 68.5 | 61.1% | -0.96 | 11.05 | 10.95 | 11.15 | — |
| — | 0.10 | 0.11 | 0.10 | +0.04 | 62.3% | 69 | 62.3% | -0.96 | 11.55 | 11.45 | 11.65 | — |
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.