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 | |
| — | 11.60 | 13.15 | 12.38 | — | — | 46 | 42.6% | -0.00 | — | — | 0.75 | — |
| — | 10.00 | 12.40 | 11.20 | +1.00 | 41.9% | 47 | 41.9% | -0.00 | — | — | 0.75 | — |
| — | 10.10 | 11.75 | 10.93 | +1.00 | 41.6% | 47.5 | 41.6% | -0.00 | — | — | 0.07 | — |
| — | 8.85 | 11.75 | 10.30 | +1.00 | 41.3% | 48 | 41.3% | -0.00 | — | — | 0.75 | — |
| — | 8.60 | 10.15 | 9.38 | +1.00 | 40.6% | 49 | 40.6% | -0.00 | — | — | 0.66 | — |
| — | 8.00 | 9.15 | 8.57 | +0.99 | 39.7% | 50 | 39.7% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 6.75 | 8.25 | 7.50 | +0.99 | 38.5% | 51 | 38.5% | -0.01 | — | — | 0.54 | — |
| — | 5.65 | 7.20 | 6.42 | +0.97 | 37.2% | 52 | 37.2% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 5.00 | 7.00 | 6.00 | +0.96 | 36.6% | 52.5 | 36.6% | -0.04 | 0.15 | 0.03 | 0.27 | — |
| — | 4.75 | 6.30 | 5.53 | +0.95 | 35.9% | 53 | 35.9% | -0.05 | 0.07 | 0.03 | 0.12 | — |
| — | 4.20 | 5.45 | 4.83 | +0.92 | 34.8% | 54 | 34.8% | -0.08 | 0.12 | 0.03 | 0.20 | — |
| — | 3.50 | 4.10 | 3.80 | +0.86 | 33.8% | 55 | 33.8% | -0.14 | 0.20 | 0.17 | 0.23 | — |
| — | 2.55 | 3.65 | 3.10 | +0.79 | 33.2% | 56 | 33.2% | -0.21 | 0.36 | 0.33 | 0.40 | — |
| — | 1.95 | 2.50 | 2.23 | +0.68 | 32.8% | 57 | 32.8% | -0.32 | 0.66 | 0.58 | 0.73 | — |
| — | 1.64 | 1.91 | 1.77 | +0.62 | 32.7% | 57.5 | 32.7% | -0.38 | 0.81 | 0.74 | 0.88 | — |
| — | 1.38 | 1.60 | 1.49 | +0.56 | 32.7% | 58 | 32.7% | -0.44 | 1.03 | 0.94 | 1.12 | — |
| — | 0.90 | 1.04 | 0.97 | +0.44 | 32.7% | 59 | 32.7% | -0.57 | 1.54 | 1.45 | 1.64 | — |
| — | 0.55 | 0.71 | 0.63 | +0.32 | 32.9% | 60 | 32.9% | -0.68 | 2.21 | 2.10 | 2.33 | — |
| — | 0.30 | 0.44 | 0.37 | +0.22 | 33.1% | 61 | 33.1% | -0.78 | 3.02 | 2.74 | 3.30 | — |
| — | 0.18 | 0.25 | 0.21 | +0.15 | 33.4% | 62 | 33.4% | -0.86 | 3.98 | 3.15 | 4.80 | — |
| — | 0.14 | 0.20 | 0.17 | +0.12 | 33.6% | 62.5 | 33.6% | -0.89 | 4.00 | 3.60 | 4.40 | — |
| — | 0.08 | 0.20 | 0.14 | +0.09 | 33.7% | 63 | 33.7% | -0.92 | 5.00 | 4.10 | 5.90 | — |
| — | 0.03 | 0.13 | 0.08 | +0.06 | 34.1% | 64 | 34.1% | -0.96 | 5.75 | 5.00 | 6.50 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 34.5% | 65 | 34.5% | -0.98 | 6.58 | 5.80 | 7.35 | — |
| — | — | 0.08 | — | +0.02 | 35.0% | 66 | 35.0% | -1.00 | 7.92 | 6.80 | 9.05 | — |
| — | — | 0.10 | — | +0.01 | 35.5% | 67 | 35.5% | -1.00 | 8.78 | 7.35 | 10.20 | — |
| — | — | 0.03 | — | +0.01 | 35.8% | 67.5 | 35.8% | -1.00 | 8.68 | 7.50 | 9.85 | — |
| — | — | 0.75 | — | +0.01 | 36.1% | 68 | 36.1% | -1.00 | 9.68 | 8.35 | 11.00 | — |
| — | — | 0.75 | — | +0.00 | 36.7% | 69 | 36.7% | -1.00 | 10.62 | 9.80 | 11.45 | — |
| — | — | 0.05 | — | +0.00 | 37.3% | 70 | 37.3% | -1.00 | 11.68 | 10.90 | 12.45 | — |
| — | — | 0.75 | — | +0.00 | 38.0% | 71 | 38.0% | -1.00 | 12.75 | 11.30 | 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.