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 | |
| — | 14.65 | 15.85 | 15.25 | +0.97 | 35.3% | 43 | 35.3% | -0.03 | 0.12 | 0.09 | 0.15 | — |
| — | 14.00 | 14.70 | 14.35 | +0.97 | 34.2% | 44 | 34.2% | -0.04 | 0.15 | 0.12 | 0.18 | — |
| — | 13.35 | 13.90 | 13.62 | +0.96 | 33.1% | 45 | 33.1% | -0.05 | 0.17 | 0.16 | 0.19 | — |
| — | 11.80 | 12.95 | 12.38 | +0.95 | 32.1% | 46 | 32.1% | -0.06 | 0.21 | 0.18 | 0.25 | — |
| — | 11.20 | 12.00 | 11.60 | +0.94 | 31.2% | 47 | 31.2% | -0.07 | 0.26 | 0.22 | 0.30 | — |
| — | 10.10 | 11.00 | 10.55 | +0.93 | 30.3% | 48 | 30.3% | -0.08 | 0.33 | 0.31 | 0.34 | — |
| — | 9.40 | 10.55 | 9.97 | +0.91 | 29.4% | 49 | 29.4% | -0.10 | 0.40 | 0.38 | 0.42 | — |
| — | 8.75 | 9.10 | 8.93 | +0.89 | 28.7% | 50 | 28.7% | -0.12 | 0.49 | 0.47 | 0.52 | — |
| — | 6.60 | 6.95 | 6.78 | +0.82 | 27.0% | 52.5 | 27.0% | -0.19 | 0.86 | 0.83 | 0.90 | — |
| — | 4.75 | 5.15 | 4.95 | +0.71 | 25.6% | 55 | 25.6% | -0.30 | 1.48 | 1.42 | 1.54 | — |
| — | 3.20 | 3.40 | 3.30 | +0.58 | 24.6% | 57.5 | 24.6% | -0.43 | 2.40 | 2.34 | 2.45 | — |
| — | 2.02 | 2.11 | 2.06 | +0.44 | 23.8% | 60 | 23.8% | -0.57 | 3.67 | 3.60 | 3.75 | — |
| — | 1.17 | 1.26 | 1.22 | +0.30 | 23.3% | 62.5 | 23.3% | -0.71 | 5.40 | 5.15 | 5.65 | — |
| — | 0.62 | 0.68 | 0.65 | +0.19 | 23.0% | 65 | 23.0% | -0.84 | 7.35 | 7.05 | 7.65 | — |
| — | 0.30 | 0.35 | 0.33 | +0.11 | 22.9% | 67.5 | 22.9% | -0.94 | 9.45 | 9.20 | 9.70 | — |
| — | 0.16 | 0.18 | 0.17 | +0.06 | 23.1% | 70 | 23.1% | -1.00 | 11.85 | 9.85 | 13.85 | — |
| — | 0.07 | 0.10 | 0.09 | +0.03 | 23.4% | 72.5 | 23.4% | -1.00 | 14.62 | 13.55 | 15.70 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 23.8% | 75 | 23.8% | -1.00 | 17.18 | 15.45 | 18.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 25.0% | 80 | 25.0% | -1.00 | 21.90 | 19.90 | 23.90 | — |
| — | — | 0.08 | — | +0.00 | 26.4% | 85 | 26.4% | -1.00 | 26.90 | 24.90 | 28.90 | — |
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.