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 | |
| — | 10.05 | 12.55 | 11.30 | +0.98 | 35.5% | 47 | 35.5% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 10.15 | 10.45 | 10.30 | +0.97 | 34.4% | 48 | 34.4% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 9.20 | 9.45 | 9.32 | +0.96 | 33.3% | 49 | 33.3% | -0.04 | 0.08 | 0.04 | 0.12 | — |
| — | 8.20 | 8.50 | 8.35 | +0.95 | 32.2% | 50 | 32.2% | -0.05 | 0.10 | 0.08 | 0.13 | — |
| — | 7.25 | 7.55 | 7.40 | +0.93 | 31.0% | 51 | 31.0% | -0.07 | 0.15 | 0.13 | 0.17 | — |
| — | 6.35 | 6.60 | 6.47 | +0.91 | 30.0% | 52 | 30.0% | -0.09 | 0.21 | 0.19 | 0.23 | — |
| — | 5.45 | 5.70 | 5.58 | +0.87 | 29.0% | 53 | 29.0% | -0.13 | 0.32 | 0.28 | 0.36 | — |
| — | 4.60 | 4.85 | 4.72 | +0.83 | 28.0% | 54 | 28.0% | -0.17 | 0.45 | 0.40 | 0.49 | — |
| — | 3.75 | 4.00 | 3.88 | +0.77 | 27.2% | 55 | 27.2% | -0.23 | 0.64 | 0.59 | 0.68 | — |
| — | 3.05 | 3.25 | 3.15 | +0.71 | 26.4% | 56 | 26.4% | -0.29 | 0.88 | 0.81 | 0.94 | — |
| — | 2.38 | 2.55 | 2.46 | +0.63 | 25.7% | 57 | 25.7% | -0.38 | 1.19 | 1.13 | 1.25 | — |
| — | 1.82 | 1.96 | 1.89 | +0.54 | 25.2% | 58 | 25.2% | -0.47 | 1.60 | 1.53 | 1.68 | — |
| — | 1.33 | 1.47 | 1.40 | +0.44 | 24.7% | 59 | 24.7% | -0.56 | 2.12 | 2.04 | 2.21 | — |
| — | 0.95 | 1.07 | 1.01 | +0.36 | 24.3% | 60 | 24.3% | -0.66 | 2.73 | 2.63 | 2.83 | — |
| — | 0.65 | 0.76 | 0.70 | +0.27 | 24.0% | 61 | 24.0% | -0.75 | 3.42 | 3.30 | 3.55 | — |
| — | 0.40 | 0.48 | 0.44 | +0.20 | 23.9% | 62 | 23.9% | -0.82 | 4.20 | 4.05 | 4.35 | — |
| — | 0.27 | 0.33 | 0.30 | +0.14 | 23.8% | 63 | 23.8% | -0.88 | 5.05 | 4.90 | 5.20 | — |
| — | 0.17 | 0.25 | 0.21 | +0.10 | 23.8% | 64 | 23.8% | -0.93 | 6.00 | 5.85 | 6.15 | — |
| — | 0.10 | 0.14 | 0.12 | +0.06 | 23.8% | 65 | 23.8% | -0.97 | 6.97 | 6.85 | 7.10 | — |
| — | 0.02 | 0.11 | 0.07 | +0.04 | 24.0% | 66 | 24.0% | -1.00 | 8.22 | 6.85 | 9.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 24.2% | 67 | 24.2% | -1.00 | 8.97 | 7.85 | 10.10 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 24.4% | 68 | 24.4% | -1.00 | 10.22 | 8.85 | 11.60 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 24.7% | 69 | 24.7% | -1.00 | 11.22 | 9.85 | 12.60 | — |
| — | — | 0.06 | — | +0.01 | 24.9% | 70 | 24.9% | -1.00 | 12.22 | 10.85 | 13.60 | — |
| — | — | 0.05 | — | +0.00 | 25.2% | 71 | 25.2% | -1.00 | 13.22 | 11.85 | 14.60 | — |
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.