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 | |
| — | 10.75 | 11.30 | 11.03 | +1.00 | 47.2% | 46 | 47.2% | -0.00 | — | — | 0.63 | — |
| — | 9.70 | 10.40 | 10.05 | +1.00 | 44.6% | 47 | 44.6% | -0.01 | — | — | 0.23 | — |
| — | 8.70 | 9.30 | 9.00 | +1.00 | 41.4% | 48 | 41.4% | -0.01 | — | — | 0.24 | — |
| — | 7.75 | 8.30 | 8.03 | +1.00 | 38.2% | 49 | 38.2% | -0.01 | — | — | 0.04 | — |
| — | 6.75 | 7.30 | 7.03 | +0.99 | 34.8% | 50 | 34.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 5.75 | 6.40 | 6.08 | +0.99 | 31.5% | 51 | 31.5% | -0.02 | — | — | 0.05 | — |
| — | 5.25 | 6.15 | 5.70 | — | — | 51.5 | — | — | — | — | 0.05 | — |
| — | 4.75 | 5.20 | 4.97 | +0.98 | 28.5% | 52 | 28.5% | -0.03 | — | — | 0.05 | — |
| — | 4.25 | 4.75 | 4.50 | +0.98 | 27.0% | 52.5 | 27.0% | -0.04 | — | — | 0.06 | — |
| — | 3.75 | 4.40 | 4.08 | +0.97 | 25.5% | 53 | 25.5% | -0.05 | — | — | 0.07 | — |
| — | 3.25 | 3.90 | 3.58 | +0.96 | 24.0% | 53.5 | 24.0% | -0.06 | — | — | 0.09 | — |
| — | 2.80 | 3.25 | 3.02 | +0.95 | 22.6% | 54 | 22.6% | -0.08 | — | — | 0.11 | — |
| — | 2.09 | 3.45 | 2.77 | +0.93 | 21.2% | 54.5 | 21.2% | -0.10 | 0.17 | 0.01 | 0.33 | — |
| — | 1.85 | 2.39 | 2.12 | +0.91 | 19.8% | 55 | 19.8% | -0.13 | — | — | 0.31 | — |
| — | 1.41 | 1.94 | 1.68 | +0.86 | 18.6% | 55.5 | 18.6% | -0.18 | 0.15 | 0.06 | 0.25 | — |
| — | 1.00 | 1.52 | 1.26 | +0.80 | 17.6% | 56 | 17.6% | -0.25 | 0.33 | 0.15 | 0.50 | — |
| — | 0.25 | 1.14 | 0.69 | +0.70 | 16.8% | 56.5 | 16.8% | -0.35 | 0.47 | 0.22 | 0.71 | — |
| — | 0.36 | 0.83 | 0.59 | +0.58 | 16.2% | 57 | 16.2% | -0.47 | 0.68 | 0.43 | 0.92 | — |
| — | 0.14 | 0.56 | 0.35 | +0.44 | 16.0% | 57.5 | 16.0% | -0.60 | 0.97 | 0.73 | 1.22 | — |
| — | 0.01 | 0.27 | 0.14 | +0.31 | 16.1% | 58 | 16.1% | -0.72 | 1.43 | 0.86 | 2.00 | — |
| — | 0.01 | 0.21 | 0.11 | +0.20 | 16.5% | 58.5 | 16.5% | -0.82 | 1.76 | 1.49 | 2.03 | — |
| — | — | 0.28 | — | +0.13 | 17.0% | 59 | 17.0% | -0.88 | 2.08 | 1.89 | 2.28 | — |
| — | 0.03 | 0.26 | 0.14 | +0.08 | 17.7% | 59.5 | 17.7% | -0.93 | 2.67 | 2.37 | 2.96 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 18.3% | 60 | 18.3% | -0.96 | 3.38 | 2.70 | 4.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 18.8% | 60.5 | 18.8% | -0.97 | 3.67 | 3.40 | 3.95 | — |
| — | — | 0.23 | — | +0.02 | 19.1% | 61 | 19.1% | -0.99 | 4.12 | 3.80 | 4.45 | — |
| — | — | 0.03 | — | +0.01 | 19.4% | 61.5 | 19.4% | -0.99 | 4.65 | 4.35 | 4.95 | — |
| — | — | 0.23 | — | +0.01 | 19.8% | 62 | 19.8% | -1.00 | 5.12 | 5.00 | 5.25 | — |
| — | — | 0.03 | — | +0.00 | 20.2% | 62.5 | 20.2% | -1.00 | 5.65 | 5.35 | 5.95 | — |
| — | — | 0.23 | — | +0.00 | 20.8% | 63 | 20.8% | -1.00 | 6.12 | 5.80 | 6.45 | — |
| — | — | 0.23 | — | +0.00 | 21.7% | 63.5 | 21.7% | -1.00 | 6.60 | 5.45 | 7.75 | — |
| — | — | 0.23 | — | +0.00 | 22.7% | 64 | 22.7% | -1.00 | 7.17 | 5.15 | 9.20 | — |
| — | — | 0.68 | — | +0.00 | 25.4% | 65 | 25.4% | -1.00 | 8.12 | 7.80 | 8.45 | — |
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.