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 | |
| — | 11.55 | 13.55 | 12.55 | +1.00 | 41.6% | 46 | — | — | — | — | 0.75 | — |
| — | 10.55 | 12.55 | 11.55 | — | — | 47 | — | — | — | — | 0.75 | — |
| — | 9.80 | 12.05 | 10.93 | — | — | 47.5 | — | — | — | — | 0.07 | — |
| — | 9.65 | 11.35 | 10.50 | — | — | 48 | 39.7% | -0.00 | — | — | 0.69 | — |
| — | 8.60 | 10.35 | 9.47 | +1.00 | 39.0% | 49 | 39.0% | -0.00 | — | — | 0.08 | — |
| — | 7.50 | 8.85 | 8.18 | +0.99 | 38.5% | 50 | 38.5% | -0.01 | — | — | 0.04 | — |
| — | 6.60 | 7.70 | 7.15 | +0.99 | 37.9% | 51 | 37.9% | -0.01 | — | — | 0.14 | — |
| — | 5.60 | 7.60 | 6.60 | +0.98 | 37.2% | 52 | 37.2% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 5.15 | 7.10 | 6.12 | +0.97 | 36.7% | 52.5 | 36.7% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 4.45 | 6.40 | 5.42 | +0.95 | 36.3% | 53 | 36.3% | -0.05 | 0.07 | 0.03 | 0.11 | — |
| — | 4.00 | 4.75 | 4.38 | +0.92 | 35.3% | 54 | 35.3% | -0.08 | 0.12 | 0.07 | 0.17 | — |
| — | 3.10 | 3.80 | 3.45 | +0.87 | 34.4% | 55 | 34.4% | -0.14 | 0.21 | 0.15 | 0.27 | — |
| — | 2.28 | 2.88 | 2.58 | +0.79 | 33.7% | 56 | 33.7% | -0.21 | 0.38 | 0.32 | 0.43 | — |
| — | 1.69 | 2.23 | 1.96 | +0.67 | 33.1% | 57 | 33.1% | -0.33 | 0.61 | 0.56 | 0.67 | — |
| — | 1.54 | 1.72 | 1.63 | +0.62 | 33.0% | 57.5 | 33.0% | -0.38 | 0.81 | 0.75 | 0.88 | — |
| — | 1.28 | 1.40 | 1.34 | +0.55 | 32.9% | 58 | 32.9% | -0.45 | 1.01 | 0.94 | 1.09 | — |
| — | 0.83 | 0.90 | 0.86 | +0.42 | 32.7% | 59 | 32.7% | -0.58 | 1.54 | 1.44 | 1.64 | — |
| — | 0.50 | 0.55 | 0.53 | +0.30 | 32.8% | 60 | 32.8% | -0.71 | 2.21 | 2.07 | 2.34 | — |
| — | 0.27 | 0.36 | 0.32 | +0.20 | 33.0% | 61 | 33.0% | -0.81 | 2.80 | 2.10 | 3.50 | — |
| — | 0.10 | 0.22 | 0.16 | +0.12 | 33.3% | 62 | 33.3% | -0.89 | 3.77 | 2.95 | 4.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.09 | 33.4% | 62.5 | 33.4% | -0.91 | 4.45 | 3.80 | 5.10 | — |
| — | 0.06 | 0.14 | 0.10 | +0.07 | 33.6% | 63 | 33.6% | -0.94 | 4.65 | 3.85 | 5.45 | — |
| — | — | 0.30 | — | +0.04 | 34.0% | 64 | 34.0% | -0.97 | 5.60 | 4.80 | 6.40 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 34.5% | 65 | 34.5% | -0.99 | 6.72 | 6.00 | 7.45 | — |
| — | — | 0.24 | — | +0.01 | 35.0% | 66 | 35.0% | -1.00 | 7.62 | 6.75 | 8.50 | — |
| — | — | 0.52 | — | +0.01 | 35.6% | 67 | 35.6% | -1.00 | 8.75 | 6.80 | 10.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 35.8% | 67.5 | 35.8% | -1.00 | 9.43 | 8.85 | 10.00 | — |
| — | — | 0.75 | — | +0.00 | 36.1% | 68 | 36.1% | -1.00 | 9.57 | 8.75 | 10.40 | — |
| — | — | 0.75 | — | +0.00 | 36.8% | 69 | 36.8% | -1.00 | 10.53 | 9.15 | 11.90 | — |
| — | — | 0.01 | — | +0.00 | 37.4% | 70 | 37.4% | -1.00 | 11.75 | 11.00 | 12.50 | — |
| — | — | 0.75 | — | +0.00 | 38.1% | 71 | 38.1% | -1.00 | 12.35 | 11.15 | 13.55 | — |
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.