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 | |
| — | 11.75 | 14.35 | 13.05 | +0.98 | 40.3% | 46 | 40.3% | -0.02 | — | — | 1.61 | — |
| — | 10.75 | 13.40 | 12.07 | +0.97 | 39.8% | 47 | 39.8% | -0.03 | — | — | 0.81 | — |
| — | 9.80 | 12.40 | 11.10 | +0.96 | 39.1% | 48 | 39.1% | -0.04 | — | — | 0.81 | — |
| — | 8.15 | 10.65 | 9.40 | +0.95 | 38.5% | 49 | 38.5% | -0.05 | — | — | 0.75 | — |
| — | 7.85 | 9.90 | 8.88 | +0.93 | 37.8% | 50 | 37.8% | -0.07 | 0.23 | 0.03 | 0.42 | — |
| — | 6.90 | 8.80 | 7.85 | +0.90 | 37.1% | 51 | 37.1% | -0.10 | — | — | 0.95 | — |
| — | 6.15 | 7.90 | 7.03 | +0.87 | 36.4% | 52 | 36.4% | -0.13 | 0.34 | 0.22 | 0.47 | — |
| — | 5.15 | 7.05 | 6.10 | +0.84 | 35.7% | 53 | 35.7% | -0.16 | 0.70 | 0.40 | 1.00 | — |
| — | 4.60 | 6.25 | 5.42 | +0.80 | 35.0% | 54 | 35.0% | -0.21 | 0.70 | 0.64 | 0.77 | — |
| — | 3.85 | 4.65 | 4.25 | +0.74 | 34.4% | 55 | 34.4% | -0.26 | 0.94 | 0.68 | 1.21 | — |
| — | 2.90 | 4.00 | 3.45 | +0.69 | 33.9% | 56 | 33.9% | -0.31 | 1.36 | 1.18 | 1.54 | — |
| — | 2.72 | 3.40 | 3.06 | +0.62 | 33.5% | 57 | 33.5% | -0.38 | 1.72 | 1.55 | 1.88 | — |
| — | 1.59 | 2.81 | 2.20 | +0.55 | 33.2% | 58 | 33.2% | -0.45 | 2.12 | 1.99 | 2.24 | — |
| — | 1.73 | 2.16 | 1.95 | +0.49 | 32.9% | 59 | 32.9% | -0.52 | 2.61 | 2.40 | 2.82 | — |
| — | 1.29 | 2.13 | 1.71 | +0.42 | 32.9% | 60 | 32.9% | -0.59 | 3.27 | 3.05 | 3.50 | — |
| — | 1.08 | 1.58 | 1.33 | +0.35 | 32.9% | 61 | 32.9% | -0.66 | 3.80 | 3.55 | 4.05 | — |
| — | 0.69 | 1.18 | 0.94 | +0.29 | 33.1% | 62 | 33.1% | -0.72 | 4.60 | 4.40 | 4.80 | — |
| — | 0.47 | 1.01 | 0.74 | +0.24 | 33.4% | 63 | 33.4% | -0.77 | 5.60 | 4.60 | 6.60 | — |
| — | 0.50 | 0.71 | 0.60 | +0.20 | 33.9% | 64 | 33.9% | -0.81 | 6.25 | 5.15 | 7.35 | — |
| — | 0.17 | 0.68 | 0.42 | +0.16 | 34.5% | 65 | 34.5% | -0.85 | 7.03 | 5.95 | 8.10 | — |
| — | 0.29 | 0.44 | 0.36 | +0.13 | 35.3% | 66 | 35.3% | -0.88 | 7.97 | 6.80 | 9.15 | — |
| — | — | 0.75 | — | +0.11 | 36.2% | 67 | 36.2% | -0.90 | 8.93 | 7.80 | 10.05 | — |
| — | 0.03 | 0.45 | 0.24 | +0.09 | 37.3% | 68 | 37.3% | -0.92 | 9.82 | 8.70 | 10.95 | — |
| — | — | 0.75 | — | +0.08 | 38.6% | 69 | 38.6% | -0.94 | 10.78 | 9.45 | 12.10 | — |
| — | — | 0.75 | — | +0.07 | 40.0% | 70 | 40.0% | -0.95 | 11.93 | 10.10 | 13.75 | — |
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.