Spot 58.08
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 11.80 | 10.55 | +1.00 | 41.7% | 47 | 41.7% | -0.00 | — | — | 0.04 | — |
| — | 9.25 | 11.55 | 10.40 | +1.00 | 41.0% | 47.5 | 41.0% | -0.00 | — | — | 0.07 | — |
| — | 8.35 | 10.35 | 9.35 | +0.99 | 40.4% | 48 | 40.4% | -0.01 | — | — | 0.75 | — |
| — | 7.35 | 9.35 | 8.35 | +0.99 | 39.2% | 49 | 39.2% | -0.01 | — | — | 0.75 | — |
| — | 7.00 | 8.45 | 7.72 | +0.98 | 38.0% | 50 | 38.0% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 5.75 | 7.45 | 6.60 | +0.97 | 37.0% | 51 | 37.0% | -0.03 | — | — | 0.12 | — |
| — | 4.90 | 6.75 | 5.83 | +0.95 | 36.1% | 52 | 36.1% | -0.05 | 0.09 | 0.06 | 0.11 | — |
| — | 5.10 | 6.25 | 5.67 | +0.93 | 35.6% | 52.5 | 35.6% | -0.07 | 0.14 | 0.10 | 0.17 | — |
| — | 4.60 | 6.20 | 5.40 | +0.92 | 35.2% | 53 | 35.2% | -0.08 | 0.14 | 0.10 | 0.19 | — |
| — | 3.00 | 4.60 | 3.80 | +0.87 | 34.5% | 54 | 34.5% | -0.13 | 0.26 | 0.23 | 0.29 | — |
| — | 3.20 | 3.70 | 3.45 | +0.81 | 33.9% | 55 | 33.9% | -0.19 | 0.41 | 0.37 | 0.44 | — |
| — | 2.49 | 2.90 | 2.69 | +0.73 | 33.4% | 56 | 33.4% | -0.27 | 0.67 | 0.61 | 0.73 | — |
| — | 2.00 | 2.21 | 2.10 | +0.64 | 33.1% | 57 | 33.1% | -0.36 | 0.99 | 0.92 | 1.06 | — |
| — | 1.67 | 1.90 | 1.78 | +0.59 | 32.9% | 57.5 | 32.9% | -0.42 | 1.23 | 1.12 | 1.33 | — |
| — | 1.50 | 1.62 | 1.56 | +0.53 | 32.8% | 58 | 32.8% | -0.47 | 1.39 | 1.30 | 1.47 | — |
| — | 1.05 | 1.16 | 1.10 | +0.42 | 32.6% | 59 | 32.6% | -0.58 | 2.09 | 1.86 | 2.32 | — |
| — | 0.72 | 0.80 | 0.76 | +0.32 | 32.5% | 60 | 32.5% | -0.68 | 2.79 | 2.52 | 3.05 | — |
| — | 0.41 | 0.53 | 0.47 | +0.24 | 32.6% | 61 | 32.6% | -0.77 | 3.90 | 3.10 | 4.70 | — |
| — | 0.24 | 0.34 | 0.29 | +0.17 | 32.7% | 62 | 32.7% | -0.84 | 4.50 | 4.00 | 5.00 | — |
| — | 0.22 | 0.28 | 0.25 | +0.14 | 32.9% | 62.5 | 32.9% | -0.87 | 4.85 | 4.40 | 5.30 | — |
| — | 0.09 | 0.23 | 0.16 | +0.11 | 33.0% | 63 | 33.0% | -0.89 | 5.67 | 4.90 | 6.45 | — |
| — | 0.10 | 0.14 | 0.12 | +0.08 | 33.4% | 64 | 33.4% | -0.93 | 6.55 | 5.75 | 7.35 | — |
| — | 0.07 | 0.11 | 0.09 | +0.05 | 33.9% | 65 | 33.9% | -0.96 | 7.25 | 6.75 | 7.75 | — |
| — | — | 0.09 | — | +0.03 | 34.5% | 66 | 34.5% | -0.98 | 8.75 | 7.70 | 9.80 | — |
| — | — | 0.10 | — | +0.02 | 35.2% | 67 | 35.2% | -0.99 | 9.75 | 8.70 | 10.80 | — |
| — | — | 0.30 | — | +0.02 | 35.6% | 67.5 | 35.6% | -1.00 | 9.78 | 9.25 | 10.30 | — |
| — | — | 0.75 | — | +0.01 | 36.0% | 68 | 36.0% | -1.00 | 10.78 | 9.65 | 11.90 | — |
| — | — | 0.75 | — | +0.01 | 36.8% | 69 | 36.8% | -1.00 | 11.82 | 10.75 | 12.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 37.6% | 70 | 37.6% | -1.00 | 12.38 | 11.70 | 13.05 | — |
| — | — | 0.75 | — | +0.00 | 38.5% | 71 | 38.5% | -1.00 | 13.82 | 12.75 | 14.90 | — |
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.