Spot 57.21
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.00 | 6.10 | 5.05 | +0.97 | 27.1% | 52 | 27.1% | -0.03 | — | — | 0.06 | — |
| — | 3.00 | 5.95 | 4.47 | +0.97 | 27.4% | 52.5 | — | — | — | — | 2.14 | — |
| — | 3.65 | 5.20 | 4.42 | +0.96 | 27.2% | 53 | — | — | — | — | 0.04 | — |
| — | 3.20 | 4.40 | 3.80 | +0.95 | 25.9% | 53.5 | 25.9% | -0.05 | — | — | 0.24 | — |
| — | 3.10 | 3.40 | 3.25 | +0.93 | 24.1% | 54 | — | — | — | — | 0.12 | — |
| — | 2.33 | 3.15 | 2.74 | +0.91 | 21.9% | 54.5 | 21.9% | -0.09 | — | — | 0.10 | — |
| — | 2.25 | 2.48 | 2.37 | +0.87 | 19.7% | 55 | 19.7% | -0.13 | 0.07 | 0.03 | 0.11 | — |
| — | 1.38 | 2.35 | 1.86 | +0.82 | 17.7% | 55.5 | 17.7% | -0.18 | 0.05 | 0.01 | 0.09 | — |
| — | 1.12 | 1.48 | 1.30 | — | — | 56 | 16.0% | -0.26 | 0.10 | 0.08 | 0.13 | — |
| — | 0.86 | 1.04 | 0.95 | +0.62 | 14.6% | 56.5 | 14.6% | -0.38 | 0.15 | 0.10 | 0.20 | — |
| — | 0.52 | 0.65 | 0.58 | +0.48 | 13.7% | 57 | 13.7% | -0.52 | 0.29 | 0.13 | 0.46 | — |
| — | 0.19 | 0.38 | 0.28 | +0.34 | 13.3% | 57.5 | 13.3% | -0.67 | 0.47 | 0.21 | 0.72 | — |
| — | 0.09 | 0.18 | 0.14 | +0.22 | 13.4% | 58 | 13.4% | -0.79 | 0.77 | 0.38 | 1.16 | — |
| — | 0.04 | 0.10 | 0.07 | +0.13 | 14.0% | 58.5 | 14.0% | -0.88 | 1.34 | 1.20 | 1.48 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 15.0% | 59 | 15.0% | -0.94 | 1.79 | 1.66 | 1.92 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 16.5% | 59.5 | 16.5% | -0.97 | 2.34 | 0.18 | 4.50 | — |
| — | — | 0.02 | — | +0.03 | 18.0% | 60 | 18.0% | -0.99 | 2.46 | 0.87 | 4.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 19.0% | 60.5 | 19.0% | -1.00 | 3.45 | 2.75 | 4.15 | — |
| — | — | 1.00 | — | +0.01 | 19.3% | 61 | 19.3% | -1.00 | 3.85 | 3.65 | 4.05 | — |
| — | — | 0.95 | — | +0.00 | 19.1% | 61.5 | 19.1% | -1.00 | 4.15 | 3.55 | 4.75 | — |
| — | — | 0.05 | — | +0.00 | 18.9% | 62 | 18.9% | -1.00 | 4.75 | 3.95 | 5.55 | — |
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.