Spot 59.49
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.40 | 12.00 | 11.70 | +1.00 | 50.3% | 48 | 50.3% | -0.00 | — | — | 0.02 | — |
| — | 10.40 | 11.85 | 11.12 | +1.00 | 49.1% | 49 | 49.1% | -0.00 | — | — | 0.02 | — |
| — | 9.35 | 9.95 | 9.65 | +1.00 | 48.0% | 50 | 48.0% | -0.00 | — | — | 0.02 | — |
| — | 8.45 | 8.65 | 8.55 | +1.00 | 47.0% | 51 | 47.0% | -0.00 | — | — | 0.02 | — |
| — | 7.40 | 7.65 | 7.53 | +1.00 | 46.2% | 52 | 46.2% | -0.00 | — | — | 0.02 | — |
| — | 6.95 | 7.15 | 7.05 | +1.00 | 45.8% | 52.5 | 45.8% | -0.00 | — | — | 0.03 | — |
| — | 6.45 | 6.65 | 6.55 | +1.00 | 45.5% | 53 | 45.5% | -0.00 | — | — | 0.01 | — |
| — | 5.45 | 5.65 | 5.55 | +0.99 | 45.1% | 54 | 45.1% | -0.01 | — | — | 0.04 | — |
| — | 4.45 | 4.65 | 4.55 | +0.98 | 43.9% | 55 | 43.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 3.50 | 3.70 | 3.60 | +0.95 | 40.9% | 56 | 40.9% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 2.54 | 2.70 | 2.62 | +0.90 | 36.7% | 57 | 36.7% | -0.10 | 0.09 | 0.08 | 0.10 | — |
| — | 2.09 | 2.24 | 2.17 | +0.87 | 34.7% | 57.5 | 34.7% | -0.14 | 0.12 | 0.12 | 0.13 | — |
| — | 1.65 | 1.78 | 1.72 | +0.81 | 33.0% | 58 | 33.0% | -0.19 | 0.19 | 0.18 | 0.20 | — |
| — | 0.94 | 0.99 | 0.96 | +0.62 | 30.9% | 59 | 30.9% | -0.38 | 0.46 | 0.44 | 0.48 | — |
| — | 0.45 | 0.48 | 0.47 | +0.39 | 31.1% | 60 | 31.1% | -0.61 | 0.94 | 0.91 | 0.97 | — |
| — | 0.17 | 0.19 | 0.18 | +0.19 | 30.8% | 61 | 30.8% | -0.81 | 1.67 | 1.61 | 1.72 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 31.9% | 62 | 31.9% | -0.93 | 2.55 | 2.48 | 2.62 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 33.0% | 62.5 | 33.0% | -0.96 | 3.01 | 2.92 | 3.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 34.3% | 63 | 34.3% | -0.97 | 3.52 | 3.40 | 3.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 36.8% | 64 | 36.8% | -0.99 | 4.53 | 4.40 | 4.65 | — |
| — | — | 0.01 | — | +0.01 | 38.6% | 65 | 38.6% | -1.00 | 5.50 | 5.40 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 39.6% | 66 | 39.6% | -1.00 | 6.50 | 6.40 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 40.1% | 67 | 40.1% | -1.00 | 7.83 | 7.00 | 8.65 | — |
| — | — | 0.01 | — | +0.00 | 40.2% | 67.5 | 40.2% | -1.00 | 7.97 | 7.65 | 8.30 | — |
| 265 | — | 0.02 | — | +0.00 | 40.3% | 68 | 40.3% | -1.00 | 8.82 | 8.00 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 40.5% | 69 | 40.5% | -1.00 | 9.65 | 8.65 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 40.7% | 70 | 40.7% | -1.00 | 10.38 | 10.15 | 10.60 | — |
| — | — | 0.06 | — | +0.00 | 40.9% | 71 | 40.9% | -1.00 | 11.78 | 10.90 | 12.65 | — |
| — | — | 0.03 | — | +0.00 | 41.1% | 72 | 41.1% | -1.00 | 12.80 | 11.95 | 13.65 | — |
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.