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 | 14.50 | 12.88 | +0.98 | 39.8% | 46 | 39.8% | -0.02 | — | — | 0.75 | — |
| — | 10.30 | 12.80 | 11.55 | +0.98 | 39.0% | 47 | 39.0% | -0.02 | — | — | 0.75 | — |
| — | 9.60 | 11.80 | 10.70 | +0.97 | 38.2% | 48 | 38.2% | -0.03 | — | — | 0.75 | — |
| — | 8.15 | 10.60 | 9.38 | +0.96 | 37.3% | 49 | 37.3% | -0.04 | — | — | 0.95 | — |
| — | 7.35 | 9.25 | 8.30 | +0.94 | 36.3% | 50 | 36.3% | -0.06 | — | — | 0.43 | — |
| — | 6.45 | 8.60 | 7.53 | +0.92 | 35.5% | 51 | 35.5% | -0.08 | — | — | 0.75 | — |
| — | 5.95 | 7.95 | 6.95 | +0.89 | 34.6% | 52 | 34.6% | -0.11 | 0.29 | 0.19 | 0.40 | — |
| — | 5.15 | 7.15 | 6.15 | +0.85 | 33.9% | 53 | 33.9% | -0.15 | 0.38 | 0.30 | 0.45 | — |
| — | 4.25 | 5.45 | 4.85 | +0.81 | 33.3% | 54 | 33.3% | -0.19 | 0.60 | 0.52 | 0.68 | — |
| — | 3.90 | 4.70 | 4.30 | +0.76 | 32.8% | 55 | 32.8% | -0.24 | 0.86 | 0.79 | 0.93 | — |
| — | 3.50 | 3.90 | 3.70 | +0.69 | 32.4% | 56 | 32.4% | -0.31 | 1.15 | 1.05 | 1.25 | — |
| — | 2.70 | 3.25 | 2.98 | +0.62 | 32.1% | 57 | 32.1% | -0.38 | 1.48 | 1.31 | 1.64 | — |
| — | 2.10 | 2.55 | 2.33 | — | — | 58 | 32.0% | -0.45 | 1.92 | 1.74 | 2.09 | — |
| — | 1.79 | 2.07 | 1.93 | — | — | 59 | 31.9% | -0.53 | 2.52 | 2.41 | 2.62 | — |
| — | 1.38 | 1.74 | 1.56 | +0.41 | 32.0% | 60 | 32.0% | -0.60 | 3.09 | 2.93 | 3.25 | — |
| — | 1.11 | 1.32 | 1.22 | +0.34 | 32.2% | 61 | 32.2% | -0.67 | 3.85 | 3.65 | 4.05 | — |
| — | 0.83 | 1.01 | 0.92 | +0.28 | 32.6% | 62 | 32.6% | -0.73 | 4.30 | 3.80 | 4.80 | — |
| — | 0.63 | 0.78 | 0.70 | +0.23 | 33.0% | 63 | 33.0% | -0.78 | 5.67 | 4.80 | 6.55 | — |
| — | 0.47 | 0.77 | 0.62 | +0.19 | 33.6% | 64 | 33.6% | -0.83 | 6.38 | 5.45 | 7.30 | — |
| — | 0.29 | 0.70 | 0.49 | +0.15 | 34.2% | 65 | 34.2% | -0.86 | 7.10 | 6.05 | 8.15 | — |
| — | 0.06 | 0.75 | 0.41 | +0.12 | 35.0% | 66 | 35.0% | -0.89 | 8.00 | 6.80 | 9.20 | — |
| — | — | 0.53 | — | +0.10 | 35.9% | 67 | 35.9% | -0.92 | 8.97 | 7.80 | 10.15 | — |
| — | 0.09 | 0.35 | 0.22 | +0.08 | 36.9% | 68 | 36.9% | -0.93 | 10.15 | 9.15 | 11.15 | — |
| — | — | 0.75 | — | +0.07 | 38.0% | 69 | 38.0% | -0.95 | 10.68 | 9.25 | 12.10 | — |
| — | — | 1.57 | — | +0.06 | 39.1% | 70 | 39.1% | -0.96 | 11.62 | 10.15 | 13.10 | — |
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.