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 | |
| — | 11.65 | 13.45 | 12.55 | +1.00 | 41.3% | 46 | 41.3% | -0.00 | — | — | 0.65 | — |
| — | 10.65 | 12.45 | 11.55 | +1.00 | 40.2% | 47 | 40.2% | -0.00 | — | — | 0.75 | — |
| — | 10.15 | 12.05 | 11.10 | +1.00 | 39.6% | 47.5 | 39.6% | -0.00 | — | — | 0.07 | — |
| — | 9.65 | 11.50 | 10.57 | +1.00 | 39.1% | 48 | 39.1% | -0.00 | — | — | 0.75 | — |
| — | 8.65 | 10.45 | 9.55 | +1.00 | 38.2% | 49 | 38.2% | -0.00 | — | — | 0.04 | — |
| — | 7.75 | 9.45 | 8.60 | +0.99 | 37.3% | 50 | 37.3% | -0.01 | — | — | 0.03 | — |
| — | 6.65 | 8.45 | 7.55 | +0.98 | 36.5% | 51 | 36.5% | -0.02 | — | — | 0.09 | — |
| — | 5.70 | 7.50 | 6.60 | +0.97 | 35.8% | 52 | 35.8% | -0.03 | 0.09 | 0.04 | 0.14 | — |
| — | 5.60 | 7.00 | 6.30 | +0.96 | 35.5% | 52.5 | 35.5% | -0.04 | 0.07 | 0.05 | 0.08 | — |
| — | 4.90 | 6.50 | 5.70 | +0.95 | 35.2% | 53 | 35.2% | -0.05 | 0.09 | 0.04 | 0.13 | — |
| — | 3.75 | 5.55 | 4.65 | +0.91 | 34.6% | 54 | 34.6% | -0.09 | 0.26 | 0.13 | 0.39 | — |
| — | 3.25 | 4.00 | 3.62 | +0.85 | 34.1% | 55 | 34.1% | -0.15 | 0.28 | 0.25 | 0.32 | — |
| — | 2.44 | 3.00 | 2.72 | +0.77 | 33.7% | 56 | 33.7% | -0.23 | 0.50 | 0.44 | 0.56 | — |
| — | 1.74 | 2.41 | 2.08 | +0.67 | 33.4% | 57 | 33.4% | -0.33 | 0.78 | 0.68 | 0.88 | — |
| — | 1.62 | 2.15 | 1.89 | +0.61 | 33.2% | 57.5 | 33.2% | -0.39 | 0.95 | 0.91 | 1.00 | — |
| — | 1.49 | 1.56 | 1.52 | +0.56 | 33.1% | 58 | 33.1% | -0.45 | 1.13 | 1.07 | 1.19 | — |
| — | 0.91 | 1.06 | 0.98 | +0.44 | 32.9% | 59 | 32.9% | -0.57 | 1.71 | 1.62 | 1.79 | — |
| — | 0.57 | 0.70 | 0.64 | +0.32 | 32.8% | 60 | 32.8% | -0.68 | 2.48 | 2.25 | 2.70 | — |
| — | 0.36 | 0.44 | 0.40 | +0.23 | 32.9% | 61 | 32.9% | -0.78 | 3.25 | 2.80 | 3.70 | — |
| — | 0.17 | 0.26 | 0.21 | +0.15 | 33.1% | 62 | 33.1% | -0.86 | 3.83 | 3.00 | 4.65 | — |
| — | 0.17 | 0.21 | 0.19 | +0.12 | 33.2% | 62.5 | 33.2% | -0.89 | 4.17 | 3.50 | 4.85 | — |
| — | 0.12 | 0.29 | 0.20 | +0.10 | 33.4% | 63 | 33.4% | -0.91 | 4.50 | 3.85 | 5.15 | — |
| — | 0.06 | 0.15 | 0.10 | +0.06 | 33.8% | 64 | 33.8% | -0.95 | 5.80 | 4.75 | 6.85 | — |
| — | 0.04 | 0.07 | 0.06 | +0.04 | 34.3% | 65 | 34.3% | -0.98 | 6.70 | 5.80 | 7.60 | — |
| — | — | 0.23 | — | +0.02 | 34.9% | 66 | 34.9% | -0.99 | 7.72 | 6.65 | 8.80 | — |
| — | — | 0.14 | — | +0.01 | 35.6% | 67 | 35.6% | -1.00 | 8.55 | 7.25 | 9.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 35.9% | 67.5 | 35.9% | -1.00 | 9.53 | 8.25 | 10.80 | — |
| — | — | 0.75 | — | +0.01 | 36.2% | 68 | 36.2% | -1.00 | 9.75 | 8.65 | 10.85 | — |
| — | — | 0.52 | — | +0.00 | 36.9% | 69 | 36.9% | -1.00 | 10.75 | 9.35 | 12.15 | — |
| — | — | 0.02 | — | +0.00 | 37.6% | 70 | 37.6% | -1.00 | 11.75 | 10.75 | 12.75 | — |
| — | — | 0.75 | — | +0.00 | 38.3% | 71 | 38.3% | -1.00 | 12.80 | 11.40 | 14.20 | — |
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.