Spot 59.30
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.20 | 12.05 | 11.62 | +1.00 | 66.6% | 47.5 | 66.6% | +0.00 | — | — | 0.05 | — |
| — | 10.10 | 10.55 | 10.32 | +1.00 | 63.7% | 49 | 63.7% | +0.00 | — | — | 2.13 | — |
| — | 9.10 | 9.55 | 9.32 | +1.00 | 61.9% | 50 | 61.9% | +0.00 | — | — | 0.19 | — |
| — | 8.10 | 8.40 | 8.25 | +1.00 | 60.3% | 51 | 60.3% | +0.00 | — | — | 2.12 | — |
| — | 6.90 | 7.55 | 7.22 | +1.00 | 58.8% | 52 | 58.8% | -0.00 | — | — | 1.59 | — |
| — | 6.60 | 7.00 | 6.80 | +1.00 | 58.0% | 52.5 | 58.0% | -0.00 | — | — | 0.02 | — |
| — | 6.10 | 6.55 | 6.33 | +1.00 | 57.3% | 53 | 57.3% | -0.00 | — | — | 0.03 | — |
| — | 4.85 | 5.75 | 5.30 | +1.00 | 55.5% | 54 | 55.5% | -0.00 | — | — | 0.02 | — |
| — | 3.80 | 4.55 | 4.17 | +1.00 | 53.6% | 55 | 53.6% | -0.00 | — | — | 0.05 | — |
| — | 3.10 | 3.55 | 3.33 | +0.98 | 51.6% | 56 | 51.6% | -0.02 | — | — | 0.01 | — |
| — | 2.14 | 2.58 | 2.36 | +0.94 | 48.7% | 57 | 48.7% | -0.06 | 0.05 | 0.01 | 0.09 | — |
| — | 1.70 | 2.09 | 1.90 | +0.90 | 46.8% | 57.5 | 46.8% | -0.10 | 0.06 | 0.03 | 0.08 | — |
| — | 1.21 | 1.65 | 1.43 | +0.84 | 43.8% | 58 | 43.8% | -0.16 | 0.09 | 0.01 | 0.17 | — |
| — | 0.46 | 0.66 | 0.56 | +0.61 | 37.6% | 59 | 37.6% | -0.39 | 0.33 | 0.23 | 0.42 | — |
| — | 0.17 | 0.19 | 0.18 | +0.27 | 36.5% | 60 | 36.5% | -0.73 | 0.91 | 0.81 | 1.01 | — |
| — | 0.04 | 0.07 | 0.06 | +0.09 | 39.6% | 61 | 39.6% | -0.91 | 1.81 | 1.68 | 1.94 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 45.3% | 62 | 45.3% | -0.97 | 2.77 | 2.63 | 2.91 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 48.1% | 62.5 | 48.1% | -0.98 | 3.17 | 2.89 | 3.45 | — |
| — | — | 0.02 | — | +0.01 | 50.5% | 63 | 50.5% | -0.99 | 3.77 | 3.60 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 53.2% | 64 | 53.2% | -1.00 | 4.88 | 4.30 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 54.5% | 65 | 54.5% | -1.00 | 6.00 | 5.45 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 55.3% | 66 | 55.3% | -1.00 | 6.92 | 6.25 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 55.5% | 67 | 55.5% | -1.00 | 8.22 | 7.40 | 9.05 | — |
| — | — | 0.01 | — | +0.00 | 55.3% | 67.5 | 55.3% | -1.00 | 8.70 | 7.90 | 9.50 | 33 |
| 112 | — | 0.13 | — | +0.00 | 55.1% | 68 | 55.1% | -1.00 | 9.07 | 8.25 | 9.90 | 1 |
| 14 | — | 2.13 | — | +0.00 | 55.1% | 69 | 55.1% | -1.00 | 10.15 | 9.45 | 10.85 | — |
| — | — | 0.01 | — | +0.00 | 55.7% | 70 | 55.7% | -1.00 | 11.22 | 10.40 | 12.05 | — |
| — | — | 2.13 | — | +0.00 | 56.5% | 71 | 56.5% | -1.00 | 12.25 | 11.40 | 13.10 | — |
| — | — | 0.89 | — | +0.00 | 57.5% | 72 | 57.5% | -1.00 | 13.32 | 12.40 | 14.25 | — |
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.