Spot 58.06
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.95 | 11.40 | 11.18 | +1.00 | 60.6% | 47 | 60.6% | -0.00 | — | — | 0.02 | — |
| — | 9.95 | 10.35 | 10.15 | +1.00 | 58.2% | 48 | 58.2% | -0.00 | — | — | 0.02 | — |
| — | 8.50 | 9.25 | 8.88 | +1.00 | 55.6% | 49 | 55.6% | -0.00 | — | — | 0.02 | — |
| — | 7.95 | 8.20 | 8.07 | +1.00 | 52.9% | 50 | 52.9% | -0.00 | — | — | 0.01 | — |
| — | 6.90 | 7.20 | 7.05 | +0.99 | 49.9% | 51 | 49.9% | -0.01 | — | — | 0.03 | — |
| — | 5.95 | 6.20 | 6.08 | +0.99 | 46.4% | 52 | 46.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.95 | 5.20 | 5.08 | +0.98 | 42.0% | 53 | 42.0% | -0.02 | — | — | 0.02 | — |
| — | 4.00 | 4.20 | 4.10 | +0.97 | 36.9% | 54 | 36.9% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.00 | 3.20 | 3.10 | +0.95 | 31.9% | 55 | 31.9% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 2.03 | 2.23 | 2.13 | +0.89 | 27.8% | 56 | 27.8% | -0.11 | 0.09 | 0.08 | 0.09 | — |
| — | 1.22 | 1.34 | 1.28 | +0.75 | 25.2% | 57 | 25.2% | -0.25 | 0.23 | 0.21 | 0.24 | — |
| — | 0.59 | 0.64 | 0.61 | +0.51 | 24.6% | 58 | 24.6% | -0.49 | 0.59 | 0.57 | 0.61 | — |
| — | 0.23 | 0.24 | 0.23 | +0.27 | 24.7% | 59 | 24.7% | -0.74 | 1.21 | 1.16 | 1.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 24.0% | 60 | 24.0% | -0.91 | 2.04 | 1.93 | 2.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 23.4% | 61 | 23.4% | -0.99 | 3.00 | 2.89 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 23.1% | 62 | 23.1% | -1.00 | 3.98 | 3.85 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 23.1% | 63 | 23.1% | -1.00 | 4.97 | 4.85 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 64 | 23.3% | -1.00 | 6.38 | 5.75 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 65 | 23.9% | -1.00 | 7.25 | 6.65 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 24.8% | 66 | 24.8% | -1.00 | 8.03 | 6.75 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 67 | 25.9% | -1.00 | 9.28 | 8.65 | 9.90 | — |
| — | — | 0.06 | — | +0.00 | 27.1% | 68 | 27.1% | -1.00 | 10.22 | 9.65 | 10.80 | — |
| — | — | 0.02 | — | +0.00 | 28.5% | 69 | 28.5% | -1.00 | 11.18 | 10.65 | 11.70 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 70 | 29.8% | -1.00 | 12.43 | 11.65 | 13.20 | — |
| — | — | 0.03 | — | +0.00 | 31.1% | 71 | 31.1% | -1.00 | 12.55 | 10.90 | 14.20 | — |
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.