Spot 58.37
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.80 | 14.65 | 12.72 | +0.98 | 40.8% | 46 | 40.8% | -0.02 | — | — | 0.75 | — |
| — | 9.80 | 13.70 | 11.75 | +0.97 | 40.0% | 47 | 40.0% | -0.03 | — | — | 0.75 | — |
| — | 9.45 | 11.95 | 10.70 | +0.96 | 39.1% | 48 | 39.1% | -0.04 | — | — | 0.75 | — |
| — | 8.50 | 11.00 | 9.75 | +0.95 | 38.2% | 49 | 38.2% | -0.05 | — | — | 0.75 | — |
| — | 7.95 | 9.75 | 8.85 | +0.94 | 37.2% | 50 | 37.2% | -0.07 | — | — | 0.37 | — |
| — | 6.90 | 8.75 | 7.83 | +0.91 | 36.3% | 51 | 36.3% | -0.09 | — | — | 0.84 | — |
| — | 6.00 | 7.80 | 6.90 | +0.89 | 35.4% | 52 | 35.4% | -0.12 | 0.31 | 0.22 | 0.40 | — |
| — | 5.00 | 6.90 | 5.95 | +0.85 | 34.6% | 53 | 34.6% | -0.15 | 0.40 | 0.31 | 0.48 | — |
| — | 4.05 | 6.25 | 5.15 | +0.81 | 34.0% | 54 | 34.0% | -0.19 | 0.56 | 0.40 | 0.73 | — |
| — | 3.95 | 5.35 | 4.65 | +0.76 | 33.5% | 55 | 33.5% | -0.25 | 0.85 | 0.75 | 0.95 | — |
| — | 3.55 | 4.10 | 3.83 | +0.69 | 33.2% | 56 | 33.2% | -0.31 | 1.27 | 0.87 | 1.68 | — |
| — | 2.80 | 3.50 | 3.15 | +0.63 | 33.0% | 57 | 33.0% | -0.37 | 1.53 | 1.26 | 1.80 | — |
| — | 2.25 | 2.90 | 2.58 | +0.56 | 32.9% | 58 | 32.9% | -0.45 | 2.00 | 1.85 | 2.15 | — |
| — | 2.00 | 2.22 | 2.11 | +0.49 | 33.0% | 59 | 33.0% | -0.52 | 2.50 | 2.20 | 2.79 | — |
| — | 1.47 | 1.99 | 1.73 | +0.42 | 33.1% | 60 | 33.1% | -0.59 | 3.04 | 2.74 | 3.35 | — |
| — | 1.09 | 1.40 | 1.25 | — | — | 61 | — | — | 3.23 | 2.40 | 4.05 | — |
| — | 0.90 | 1.15 | 1.02 | +0.30 | 33.6% | 62 | 33.6% | -0.71 | 4.47 | 4.15 | 4.80 | — |
| — | 0.65 | 0.99 | 0.82 | +0.24 | 33.9% | 63 | 33.9% | -0.77 | 4.97 | 4.20 | 5.75 | — |
| — | 0.46 | 0.63 | 0.55 | +0.20 | 34.1% | 64 | 34.1% | -0.81 | 6.25 | 5.30 | 7.20 | — |
| — | 0.33 | 0.58 | 0.46 | +0.16 | 34.3% | 65 | 34.3% | -0.85 | 7.05 | 5.90 | 8.20 | — |
| — | 0.24 | 0.46 | 0.35 | +0.13 | 34.3% | 66 | 34.3% | -0.89 | 7.78 | 6.90 | 8.65 | — |
| — | — | 0.74 | — | +0.10 | 34.2% | 67 | 34.2% | -0.92 | 8.95 | 7.85 | 10.05 | — |
| — | — | 0.45 | — | +0.07 | 33.8% | 68 | 33.8% | -0.95 | 9.80 | 8.80 | 10.80 | — |
| — | 0.03 | 0.43 | 0.23 | +0.05 | 33.1% | 69 | 33.1% | -0.98 | 10.70 | 8.95 | 12.45 | — |
| — | — | 0.18 | — | +0.03 | 32.0% | 70 | 32.0% | -1.00 | 11.68 | 9.90 | 13.45 | — |
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.