Spot 58.21
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.25 | 12.60 | 11.93 | +1.00 | 47.1% | 46 | 47.1% | +0.00 | — | — | 2.13 | — |
| — | 10.50 | 11.75 | 11.12 | +1.00 | 45.5% | 47 | 45.5% | +0.00 | — | — | 2.13 | — |
| — | 9.65 | 10.55 | 10.10 | +1.00 | 44.0% | 48 | 44.0% | +0.00 | — | — | 2.13 | — |
| — | 8.50 | 9.75 | 9.12 | +1.00 | 42.6% | 49 | 42.6% | +0.00 | — | — | 2.13 | — |
| — | 7.65 | 8.70 | 8.18 | +1.00 | 41.3% | 50 | 41.3% | +0.00 | — | — | 0.07 | — |
| — | 6.45 | 7.60 | 7.03 | +1.00 | 40.2% | 51 | 40.2% | -0.00 | — | — | 0.16 | — |
| — | 5.50 | 6.60 | 6.05 | +1.00 | 39.6% | 52 | 39.6% | -0.00 | — | — | 0.01 | — |
| — | 4.55 | 5.55 | 5.05 | +1.00 | 40.1% | 53 | 40.1% | -0.00 | — | — | 0.75 | — |
| — | 3.60 | 4.60 | 4.10 | +0.99 | 41.1% | 54 | 41.1% | -0.01 | — | — | 0.06 | — |
| — | 2.74 | 3.55 | 3.15 | +0.97 | 41.3% | 55 | 41.3% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 2.10 | 2.62 | 2.36 | +0.91 | 39.2% | 56 | 39.2% | -0.09 | 0.12 | 0.04 | 0.20 | — |
| — | 1.13 | 1.67 | 1.40 | +0.79 | 36.4% | 57 | 36.4% | -0.21 | 0.18 | 0.11 | 0.25 | — |
| — | 0.66 | 0.81 | 0.73 | +0.57 | 35.2% | 58 | 35.2% | -0.43 | 0.45 | 0.35 | 0.54 | — |
| — | 0.25 | 0.32 | 0.28 | +0.31 | 35.4% | 59 | 35.4% | -0.69 | 1.07 | 0.81 | 1.33 | — |
| — | 0.07 | 0.20 | 0.14 | +0.14 | 36.3% | 60 | 36.3% | -0.87 | 1.82 | 1.55 | 2.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 37.0% | 61 | 37.0% | -0.96 | 2.99 | 2.58 | 3.40 | — |
| — | — | 0.06 | — | — | — | 62 | — | — | 3.95 | 3.40 | 4.50 | — |
| — | — | 0.09 | — | — | — | 63 | — | — | 4.58 | 3.75 | 5.40 | — |
| — | — | 0.03 | — | — | — | 64 | — | — | 5.65 | 4.90 | 6.40 | — |
| — | — | 0.03 | — | — | — | 65 | — | — | 7.03 | 6.45 | 7.60 | — |
| — | — | 0.75 | — | +0.00 | 38.4% | 66 | 38.4% | -1.00 | 7.92 | 7.50 | 8.35 | — |
| — | — | 0.11 | — | +0.00 | 39.1% | 67 | 39.1% | -1.00 | 9.07 | 8.45 | 9.70 | — |
| — | — | 0.49 | — | +0.00 | 40.0% | 68 | 40.0% | -1.00 | 9.93 | 9.10 | 10.75 | — |
| — | — | 0.01 | — | +0.00 | 40.8% | 69 | 40.8% | -1.00 | 10.65 | 9.15 | 12.15 | — |
| — | — | 0.01 | — | +0.00 | 41.7% | 70 | 41.7% | -1.00 | 11.50 | 10.15 | 12.85 | — |
| — | — | 0.84 | — | +0.00 | 42.6% | 71 | 42.6% | -1.00 | 12.55 | 11.35 | 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.