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 | |
| — | 3.20 | 7.25 | 5.22 | +0.95 | 22.0% | 52 | 22.0% | -0.07 | — | — | 2.23 | — |
| — | 3.35 | 6.75 | 5.05 | +0.94 | 21.1% | 52.5 | 21.1% | -0.08 | 0.10 | 0.02 | 0.18 | 12 |
| — | 2.26 | 6.30 | 4.28 | — | — | 53 | 20.1% | -0.10 | — | — | 0.20 | — |
| — | 1.78 | 5.00 | 3.39 | +0.90 | 19.3% | 53.5 | 19.3% | -0.13 | 0.10 | 0.01 | 0.20 | — |
| — | 3.10 | 3.80 | 3.45 | +0.86 | 18.4% | 54 | 18.4% | -0.16 | 0.28 | 0.15 | 0.41 | — |
| — | 2.84 | 3.05 | 2.94 | — | — | 54.5 | — | — | 0.17 | 0.01 | 0.34 | — |
| — | 1.49 | 3.60 | 2.54 | — | — | 55 | 17.0% | -0.25 | 0.32 | 0.05 | 0.58 | — |
| — | 1.30 | 2.89 | 2.10 | +0.71 | 16.3% | 55.5 | 16.3% | -0.30 | 0.36 | 0.12 | 0.60 | — |
| — | 1.46 | 1.97 | 1.72 | +0.64 | 15.7% | 56 | 15.7% | -0.37 | 0.46 | 0.41 | 0.50 | — |
| — | 0.70 | 2.00 | 1.35 | +0.56 | 15.2% | 56.5 | 15.2% | -0.45 | 0.69 | 0.40 | 0.97 | — |
| — | 0.79 | 1.09 | 0.94 | +0.48 | 14.7% | 57 | 14.7% | -0.53 | 0.92 | 0.77 | 1.07 | — |
| — | 0.55 | 0.88 | 0.71 | +0.40 | 14.4% | 57.5 | 14.4% | -0.61 | 1.10 | 0.99 | 1.22 | — |
| — | 0.47 | 0.67 | 0.57 | +0.33 | 14.1% | 58 | 14.1% | -0.69 | 1.45 | 1.09 | 1.80 | — |
| — | 0.31 | 0.49 | 0.40 | +0.26 | 13.9% | 58.5 | 13.9% | -0.77 | 1.79 | 1.60 | 1.98 | — |
| — | 0.05 | 0.36 | 0.20 | +0.20 | 13.8% | 59 | 13.8% | -0.83 | 2.35 | 1.97 | 2.74 | — |
| — | 0.13 | 0.21 | 0.17 | +0.15 | 13.8% | 59.5 | 13.8% | -0.88 | 2.65 | 2.24 | 3.05 | — |
| — | — | 0.22 | — | +0.11 | 13.9% | 60 | 13.9% | -0.91 | 2.97 | 2.69 | 3.25 | — |
| — | — | 0.11 | — | +0.08 | 14.1% | 60.5 | 14.1% | -0.94 | 3.16 | 1.57 | 4.75 | — |
| — | — | 2.23 | — | +0.06 | 14.4% | 61 | 14.4% | -0.96 | 4.04 | 2.04 | 6.05 | — |
| — | 0.02 | 0.13 | 0.07 | +0.05 | 14.9% | 61.5 | 14.9% | -0.97 | 4.42 | 4.30 | 4.55 | — |
| — | — | 2.18 | — | +0.04 | 15.4% | 62 | 15.4% | -0.98 | 5.00 | 3.00 | 7.00 | — |
| — | — | 0.95 | — | +0.03 | 16.1% | 62.5 | 16.1% | -0.99 | 5.50 | 3.50 | 7.50 | — |
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.