Spot 58.82
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.95 | 13.20 | 12.07 | — | — | 47 | 44.8% | -0.00 | — | — | 0.75 | — |
| — | 10.00 | 12.20 | 11.10 | — | — | 48 | — | — | — | — | 0.75 | — |
| — | 9.35 | 10.80 | 10.07 | — | — | 49 | — | — | — | — | 0.75 | — |
| — | 8.75 | 9.65 | 9.20 | — | — | 50 | — | — | — | — | 0.10 | — |
| — | 7.25 | 9.00 | 8.12 | — | — | 51 | — | — | — | — | 0.12 | — |
| — | 6.30 | 7.80 | 7.05 | — | — | 52 | — | — | — | — | 0.15 | — |
| — | 5.40 | 7.10 | 6.25 | — | — | 53 | — | — | 0.12 | 0.02 | 0.23 | — |
| — | 4.85 | 5.85 | 5.35 | — | — | 54 | — | — | 0.14 | 0.08 | 0.20 | — |
| — | 4.00 | 5.30 | 4.65 | — | — | 55 | 33.2% | -0.14 | 0.30 | 0.18 | 0.42 | — |
| — | 3.20 | 3.55 | 3.38 | — | — | 56 | — | — | 0.41 | 0.38 | 0.45 | — |
| — | 2.41 | 3.10 | 2.75 | — | — | 57 | — | — | 0.70 | 0.64 | 0.76 | — |
| — | 1.84 | 2.02 | 1.93 | — | — | 58 | — | — | 1.11 | 0.98 | 1.25 | — |
| — | 1.23 | 1.50 | 1.36 | — | — | 59 | — | — | 1.57 | 1.43 | 1.71 | — |
| — | 0.89 | 1.07 | 0.98 | — | — | 60 | — | — | 2.11 | 1.83 | 2.39 | — |
| — | 0.57 | 0.72 | 0.65 | +0.30 | 31.3% | 61 | 31.3% | -0.71 | 2.64 | 2.37 | 2.91 | — |
| — | 0.42 | 0.48 | 0.45 | +0.22 | 31.8% | 62 | 31.8% | -0.79 | 3.80 | 3.30 | 4.30 | — |
| — | 0.25 | 0.32 | 0.28 | +0.15 | 32.5% | 63 | 32.5% | -0.86 | 4.40 | 3.85 | 4.95 | — |
| — | 0.15 | 0.33 | 0.24 | +0.11 | 33.4% | 64 | 33.4% | -0.90 | 5.30 | 4.55 | 6.05 | — |
| — | 0.10 | 0.17 | 0.14 | +0.08 | 34.6% | 65 | 34.6% | -0.93 | 6.42 | 5.45 | 7.40 | — |
| — | 0.04 | 0.16 | 0.10 | — | — | 66 | 36.0% | -0.96 | 7.45 | 6.50 | 8.40 | — |
| — | — | 0.51 | — | — | — | 67 | — | — | 8.43 | 7.75 | 9.10 | — |
| — | — | 0.50 | — | — | — | 68 | — | — | 9.15 | 8.60 | 9.70 | — |
| — | — | 0.49 | — | — | — | 69 | 40.7% | -0.99 | 10.18 | 9.75 | 10.60 | — |
| — | — | 0.29 | — | +0.02 | 42.4% | 70 | 42.4% | -0.99 | 11.57 | 10.05 | 13.10 | — |
| — | — | 0.46 | — | +0.02 | 43.9% | 71 | 43.9% | -1.00 | 12.12 | 10.90 | 13.35 | — |
| — | — | 0.30 | — | +0.01 | 45.3% | 72 | 45.3% | -1.00 | 13.20 | 11.90 | 14.50 | — |
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.