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 | |
| — | 11.10 | 13.40 | 12.25 | +1.00 | 46.8% | 47 | 46.8% | -0.00 | — | — | 0.75 | — |
| — | 10.10 | 12.25 | 11.18 | +1.00 | 45.1% | 48 | 45.1% | -0.00 | — | — | 0.75 | — |
| — | 9.10 | 11.55 | 10.32 | +1.00 | 43.3% | 49 | 43.3% | -0.00 | — | — | 0.75 | — |
| — | 8.75 | 9.75 | 9.25 | +1.00 | 41.6% | 50 | 41.6% | -0.00 | — | — | 0.07 | — |
| — | 7.10 | 9.30 | 8.20 | +1.00 | 39.9% | 51 | 39.9% | -0.00 | — | — | 0.75 | — |
| — | 6.10 | 8.55 | 7.33 | +0.99 | 38.3% | 52 | 38.3% | -0.01 | — | — | 0.03 | — |
| — | 6.15 | 6.60 | 6.38 | +0.98 | 36.9% | 53 | 36.9% | -0.02 | — | — | 0.55 | — |
| — | 5.20 | 5.50 | 5.35 | +0.97 | 35.6% | 54 | 35.6% | -0.03 | 0.06 | 0.03 | 0.08 | — |
| — | 3.90 | 4.80 | 4.35 | +0.94 | 34.5% | 55 | 34.5% | -0.06 | 0.10 | 0.06 | 0.13 | — |
| — | 3.35 | 3.75 | 3.55 | +0.88 | 33.5% | 56 | 33.5% | -0.12 | 0.14 | 0.09 | 0.20 | — |
| — | 2.44 | 2.96 | 2.70 | +0.81 | 32.7% | 57 | 32.7% | -0.20 | 0.32 | 0.28 | 0.36 | — |
| — | 1.77 | 2.12 | 1.95 | +0.69 | 32.1% | 58 | 32.1% | -0.31 | 0.56 | 0.51 | 0.61 | 959 |
| 441 | 1.11 | 1.42 | 1.26 | +0.56 | 31.6% | 59 | 31.6% | -0.44 | 0.95 | 0.89 | 1.01 | 137 |
| 446 | 0.74 | 0.84 | 0.79 | +0.42 | 31.4% | 60 | 31.4% | -0.59 | 1.51 | 1.39 | 1.64 | 464 |
| 236 | 0.44 | 0.49 | 0.47 | +0.29 | 31.4% | 61 | 31.4% | -0.72 | 2.20 | 2.07 | 2.33 | 295 |
| 401 | 0.25 | 0.28 | 0.27 | +0.18 | 31.7% | 62 | 31.7% | -0.82 | 2.94 | 2.73 | 3.15 | — |
| — | 0.13 | 0.15 | 0.14 | +0.11 | 32.4% | 63 | 32.4% | -0.90 | 3.92 | 3.55 | 4.30 | — |
| — | 0.02 | 0.10 | 0.06 | +0.07 | 33.4% | 64 | 33.4% | -0.94 | 5.15 | 4.20 | 6.10 | — |
| — | 0.04 | 0.09 | 0.07 | +0.04 | 34.7% | 65 | 34.7% | -0.97 | 6.10 | 5.55 | 6.65 | — |
| — | — | 0.05 | — | +0.02 | 36.2% | 66 | 36.2% | -0.99 | 7.03 | 5.35 | 8.70 | — |
| — | — | 0.05 | — | +0.02 | 37.9% | 67 | 37.9% | -0.99 | 8.30 | 6.95 | 9.65 | — |
| — | — | 0.09 | — | +0.01 | 39.7% | 68 | 39.7% | -1.00 | 9.20 | 8.45 | 9.95 | — |
| — | — | 0.08 | — | +0.01 | 41.5% | 69 | 41.5% | -1.00 | 10.30 | 8.95 | 11.65 | — |
| — | — | 0.01 | — | +0.01 | 43.4% | 70 | 43.4% | -1.00 | 11.32 | 10.00 | 12.65 | — |
| — | — | 0.75 | — | +0.00 | 45.2% | 71 | 45.2% | -1.00 | 12.10 | 11.10 | 13.10 | — |
| — | — | 0.75 | — | +0.00 | 47.1% | 72 | 47.1% | -1.00 | 13.10 | 12.10 | 14.10 | — |
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.