Spot 59.42
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 10.15 | 10.05 | — | — | 54 | — | — | 3.88 | 3.80 | 3.95 | — |
| — | 9.65 | 9.85 | 9.75 | — | — | 54.5 | — | — | 4.08 | 4.00 | 4.15 | — |
| — | 9.40 | 9.60 | 9.50 | — | — | 55 | — | — | 4.33 | 4.25 | 4.40 | — |
| — | 9.15 | 9.35 | 9.25 | — | — | 55.5 | — | — | 4.53 | 4.45 | 4.60 | — |
| — | 8.90 | 9.05 | 8.97 | — | — | 56 | — | — | 4.78 | 4.70 | 4.85 | — |
| — | 8.65 | 8.85 | 8.75 | — | — | 56.5 | — | — | 5.00 | 4.90 | 5.10 | — |
| — | 8.40 | 8.60 | 8.50 | +0.59 | 44.4% | 57 | 44.4% | -0.42 | 5.28 | 5.20 | 5.35 | — |
| — | 8.15 | 8.35 | 8.25 | +0.58 | 44.5% | 57.5 | 44.5% | -0.43 | 5.53 | 5.45 | 5.60 | — |
| — | 8.00 | 8.10 | 8.05 | +0.57 | 44.6% | 58 | 44.6% | -0.44 | 5.78 | 5.70 | 5.85 | — |
| — | 7.70 | 7.90 | 7.80 | +0.56 | 44.7% | 58.5 | 44.7% | -0.45 | 6.05 | 5.95 | 6.15 | — |
| — | 7.50 | 7.65 | 7.58 | +0.54 | 44.8% | 59 | 44.8% | -0.47 | 6.33 | 6.25 | 6.40 | — |
| — | 7.10 | 7.25 | 7.17 | +0.52 | 45.1% | 60 | 45.1% | -0.49 | 6.92 | 6.85 | 7.00 | — |
| — | 6.70 | 6.85 | 6.78 | +0.50 | 45.4% | 61 | 45.4% | -0.51 | 7.53 | 7.45 | 7.60 | — |
| — | 6.50 | 6.70 | 6.60 | +0.49 | 45.6% | 61.5 | 45.6% | -0.52 | 7.83 | 7.75 | 7.90 | — |
| — | 6.35 | 6.50 | 6.42 | +0.48 | 45.7% | 62 | 45.7% | -0.53 | 8.15 | 8.05 | 8.25 | — |
| — | 6.15 | 6.35 | 6.25 | +0.47 | 45.9% | 62.5 | 45.9% | -0.54 | 8.47 | 8.40 | 8.55 | — |
| — | 6.00 | 6.15 | 6.08 | +0.46 | 46.1% | 63 | 46.1% | -0.55 | 8.82 | 8.75 | 8.90 | — |
| — | 5.85 | 6.00 | 5.92 | +0.45 | 46.2% | 63.5 | 46.2% | -0.57 | 9.15 | 9.05 | 9.25 | — |
| — | 5.75 | 5.85 | 5.80 | +0.44 | 46.3% | 64 | 46.3% | -0.58 | 9.53 | 9.40 | 9.65 | — |
| — | 5.55 | 5.70 | 5.62 | +0.43 | 46.5% | 64.5 | 46.5% | -0.59 | 9.85 | 9.75 | 9.95 | — |
| — | 5.45 | 5.55 | 5.50 | +0.42 | 46.7% | 65 | 46.7% | -0.60 | 10.20 | 10.10 | 10.30 | — |
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.