Spot 58.28
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 12.90 | 11.95 | +1.00 | 45.1% | 46 | 45.1% | +0.00 | — | — | 0.69 | — |
| — | 10.50 | 12.45 | 11.47 | +1.00 | 43.8% | 47 | 43.8% | -0.00 | — | — | 0.75 | — |
| — | 9.95 | 11.40 | 10.68 | +1.00 | 42.5% | 48 | 42.5% | -0.00 | — | — | 0.95 | — |
| — | 8.95 | 10.45 | 9.70 | +1.00 | 41.3% | 49 | 41.3% | -0.00 | — | — | 0.79 | — |
| — | 7.95 | 9.50 | 8.72 | +1.00 | 40.2% | 50 | 40.2% | -0.00 | — | — | 0.07 | — |
| — | 6.95 | 8.40 | 7.67 | +1.00 | 39.2% | 51 | 39.2% | -0.00 | — | — | 0.07 | — |
| — | 5.95 | 7.40 | 6.67 | +1.00 | 38.3% | 52 | 38.3% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 6.35 | 5.67 | +0.99 | 37.7% | 53 | 37.7% | -0.01 | — | — | 0.05 | — |
| — | 3.10 | 5.30 | 4.20 | +0.98 | 37.1% | 54 | 37.1% | -0.02 | — | — | 0.13 | — |
| — | 3.05 | 4.00 | 3.52 | +0.94 | 36.6% | 55 | 36.6% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 2.05 | 3.25 | 2.65 | +0.86 | 35.9% | 56 | 35.9% | -0.14 | 0.15 | 0.13 | 0.17 | — |
| — | 1.29 | 1.73 | 1.51 | +0.74 | 35.2% | 57 | 35.2% | -0.26 | 0.36 | 0.32 | 0.41 | — |
| — | 0.88 | 1.06 | 0.97 | +0.57 | 34.9% | 58 | 34.9% | -0.43 | 0.71 | 0.68 | 0.75 | — |
| — | 0.45 | 0.71 | 0.58 | +0.39 | 34.9% | 59 | 34.9% | -0.62 | 1.34 | 1.19 | 1.50 | — |
| — | 0.26 | 0.29 | 0.28 | +0.23 | 35.3% | 60 | 35.3% | -0.77 | 2.12 | 1.88 | 2.35 | — |
| — | 0.09 | 0.13 | 0.11 | +0.12 | 36.0% | 61 | 36.0% | -0.89 | 2.90 | 2.64 | 3.15 | — |
| — | 0.04 | 0.06 | 0.05 | +0.06 | 37.6% | 62 | 37.6% | -0.94 | 3.94 | 2.87 | 5.00 | — |
| — | — | 0.06 | — | +0.03 | 40.4% | 63 | 40.4% | -0.97 | 4.38 | 3.65 | 5.10 | — |
| — | — | 0.03 | — | +0.02 | 43.3% | 64 | 43.3% | -0.98 | 6.20 | 5.40 | 7.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 44.9% | 65 | 44.9% | -1.00 | 7.25 | 6.50 | 8.00 | — |
| — | — | 0.95 | — | +0.00 | 45.0% | 66 | 45.0% | -1.00 | 7.72 | 6.65 | 8.80 | — |
| — | — | 0.20 | — | +0.00 | 44.4% | 67 | 44.4% | -1.00 | 8.22 | 7.35 | 9.10 | — |
| — | — | 0.75 | — | +0.00 | 43.5% | 68 | 43.5% | -1.00 | 9.60 | 9.00 | 10.20 | — |
| — | — | 0.40 | — | +0.00 | 42.8% | 69 | 42.8% | -1.00 | 11.03 | 10.05 | 12.00 | — |
| — | — | 0.01 | — | +0.00 | 42.4% | 70 | 42.4% | -1.00 | 11.65 | 10.45 | 12.85 | — |
| 51 | — | 0.01 | — | +0.00 | 42.4% | 71 | 42.4% | -1.00 | 12.70 | 11.55 | 13.85 | — |
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.