Spot 57.02
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 11.45 | 10.70 | +1.00 | 44.3% | 46 | 44.3% | -0.00 | — | — | 0.01 | — |
| — | 9.75 | 10.50 | 10.12 | +1.00 | 42.5% | 47 | 42.5% | -0.00 | — | — | 0.22 | — |
| — | 8.95 | 9.30 | 9.12 | +1.00 | 40.6% | 48 | 40.6% | -0.00 | — | — | 0.02 | — |
| — | 7.95 | 8.30 | 8.12 | +1.00 | 38.8% | 49 | 38.8% | -0.00 | — | — | 0.01 | — |
| — | 6.95 | 7.30 | 7.12 | +1.00 | 37.1% | 50 | 37.1% | -0.00 | — | — | 0.01 | — |
| — | 5.95 | 6.30 | 6.12 | +1.00 | 35.7% | 51 | 35.7% | -0.00 | — | — | 0.12 | — |
| — | 5.25 | 5.85 | 5.55 | — | — | 51.5 | — | — | — | — | 0.02 | — |
| — | 3.95 | 5.20 | 4.58 | +0.99 | 34.3% | 52 | 34.3% | -0.01 | — | — | 0.02 | — |
| — | 4.45 | 4.70 | 4.58 | +0.98 | 34.1% | 52.5 | 34.1% | -0.02 | — | — | 0.02 | — |
| — | 3.95 | 4.25 | 4.10 | +0.98 | 33.4% | 53 | 33.4% | -0.02 | — | — | 0.04 | — |
| — | 3.25 | 3.75 | 3.50 | +0.97 | 32.0% | 53.5 | 32.0% | -0.03 | — | — | 0.04 | — |
| — | 2.92 | 3.20 | 3.06 | +0.96 | 29.9% | 54 | 29.9% | -0.04 | — | — | 0.27 | — |
| — | 2.24 | 2.88 | 2.56 | +0.95 | 27.3% | 54.5 | 27.3% | -0.05 | — | — | 0.05 | — |
| — | 1.87 | 2.70 | 2.29 | +0.93 | 24.6% | 55 | 24.6% | -0.07 | 0.04 | 0.02 | 0.06 | — |
| — | 1.36 | 1.88 | 1.62 | +0.90 | 22.0% | 55.5 | 22.0% | -0.10 | — | — | 0.29 | — |
| — | 1.11 | 1.44 | 1.27 | +0.85 | 19.8% | 56 | 19.8% | -0.15 | 0.12 | 0.05 | 0.20 | — |
| — | 0.33 | 1.02 | 0.68 | +0.76 | 18.3% | 56.5 | 18.3% | -0.25 | 0.27 | 0.10 | 0.44 | — |
| — | 0.35 | 0.53 | 0.44 | +0.61 | 17.6% | 57 | 17.6% | -0.39 | 0.39 | 0.22 | 0.55 | — |
| — | 0.20 | 0.24 | 0.22 | +0.43 | 17.6% | 57.5 | 17.6% | -0.57 | 0.52 | 0.11 | 0.92 | — |
| — | 0.10 | 0.14 | 0.12 | +0.26 | 18.1% | 58 | 18.1% | -0.75 | 0.79 | 0.45 | 1.13 | — |
| — | 0.04 | 0.09 | 0.07 | +0.14 | 18.9% | 58.5 | 18.9% | -0.87 | 1.50 | 1.21 | 1.79 | — |
| — | 0.02 | 0.03 | 0.03 | +0.08 | 19.8% | 59 | 19.8% | -0.94 | 1.99 | 1.72 | 2.25 | — |
| — | — | 0.02 | — | +0.05 | 20.5% | 59.5 | 20.5% | -0.97 | 2.90 | 1.20 | 4.60 | — |
| — | — | 0.22 | — | +0.03 | 21.1% | 60 | 21.1% | -0.99 | 2.98 | 2.65 | 3.30 | — |
| — | — | 0.02 | — | +0.02 | 21.4% | 60.5 | 21.4% | -1.00 | 3.38 | 3.15 | 3.60 | — |
| — | — | 0.02 | — | +0.01 | 21.5% | 61 | 21.5% | -1.00 | 3.88 | 3.65 | 4.10 | — |
| — | — | 0.42 | — | +0.00 | 21.6% | 61.5 | 21.6% | -1.00 | 4.88 | 4.15 | 5.60 | 0 |
| — | — | 0.05 | — | +0.00 | 21.6% | 62 | 21.6% | -1.00 | 5.12 | 2.99 | 7.25 | — |
| — | — | 0.94 | — | — | — | 62.5 | — | — | 5.47 | 5.15 | 5.80 | — |
| — | — | 0.22 | — | +0.00 | 21.6% | 63 | 21.6% | -1.00 | 6.12 | 5.65 | 6.60 | — |
| — | — | 0.22 | — | +0.00 | 21.7% | 64 | 21.7% | -1.00 | 6.85 | 6.35 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 65 | 22.1% | -1.00 | 7.90 | 7.50 | 8.30 | — |
| — | — | 0.22 | — | +0.00 | 22.6% | 66 | 22.6% | -1.00 | 9.00 | 8.70 | 9.30 | — |
| — | — | 0.22 | — | +0.00 | 23.4% | 67 | 23.4% | -1.00 | 9.90 | 9.50 | 10.30 | — |
| — | — | 0.22 | — | +0.00 | 24.3% | 68 | 24.3% | -1.00 | 10.93 | 9.05 | 12.80 | — |
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.