Spot 58.48
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.75 | 9.95 | 9.85 | +0.71 | 43.3% | 53 | 43.3% | -0.29 | 3.62 | 3.55 | 3.70 | — |
| — | 9.50 | 9.65 | 9.57 | +0.70 | 43.3% | 53.5 | 43.3% | -0.31 | 3.83 | 3.75 | 3.90 | — |
| — | 9.20 | 9.40 | 9.30 | +0.69 | 43.3% | 54 | 43.3% | -0.32 | 4.08 | 4.00 | 4.15 | — |
| — | 8.95 | 9.10 | 9.03 | +0.67 | 43.4% | 54.5 | 43.4% | -0.33 | 4.28 | 4.20 | 4.35 | — |
| — | 8.70 | 8.85 | 8.78 | +0.66 | 43.5% | 55 | 43.5% | -0.34 | 4.53 | 4.45 | 4.60 | — |
| — | 8.45 | 8.60 | 8.53 | +0.65 | 43.6% | 55.5 | 43.6% | -0.35 | 4.78 | 4.70 | 4.85 | — |
| — | 8.20 | 8.35 | 8.28 | +0.64 | 43.6% | 56 | 43.6% | -0.37 | 5.00 | 4.90 | 5.10 | — |
| — | 7.95 | 8.10 | 8.03 | +0.63 | 43.7% | 56.5 | 43.7% | -0.38 | 5.28 | 5.20 | 5.35 | — |
| — | 7.70 | 7.85 | 7.78 | +0.62 | 43.8% | 57 | 43.8% | -0.39 | 5.53 | 5.45 | 5.60 | — |
| — | 7.50 | 7.65 | 7.58 | +0.60 | 44.0% | 57.5 | 44.0% | -0.40 | 5.78 | 5.70 | 5.85 | — |
| — | 7.30 | 7.40 | 7.35 | +0.59 | 44.1% | 58 | 44.1% | -0.41 | 6.08 | 6.00 | 6.15 | — |
| — | 7.05 | 7.20 | 7.12 | +0.58 | 44.2% | 58.5 | 44.2% | -0.43 | 6.35 | 6.25 | 6.45 | — |
| — | 6.85 | 7.00 | 6.92 | +0.57 | 44.3% | 59 | 44.3% | -0.44 | 6.65 | 6.55 | 6.75 | — |
| — | 6.45 | 6.60 | 6.53 | +0.55 | 44.6% | 60 | 44.6% | -0.46 | 7.25 | 7.15 | 7.35 | — |
| — | 6.10 | 6.25 | 6.17 | +0.53 | 45.0% | 61 | 45.0% | -0.48 | 7.88 | 7.80 | 7.95 | — |
| — | 5.95 | 6.10 | 6.03 | +0.51 | 45.1% | 61.5 | 45.1% | -0.49 | 8.20 | 8.10 | 8.30 | — |
| — | 5.75 | 5.90 | 5.83 | +0.50 | 45.3% | 62 | 45.3% | -0.50 | 8.57 | 8.45 | 8.70 | — |
| — | 5.60 | 5.75 | 5.67 | +0.49 | 45.5% | 62.5 | 45.5% | -0.52 | 8.80 | 8.60 | 9.00 | — |
| — | 5.45 | 5.60 | 5.53 | +0.48 | 45.7% | 63 | 45.7% | -0.53 | 9.22 | 9.10 | 9.35 | — |
| — | 5.30 | 5.45 | 5.38 | +0.47 | 45.9% | 63.5 | 45.9% | -0.54 | 9.60 | 9.45 | 9.75 | — |
| — | 5.15 | 5.30 | 5.22 | +0.46 | 46.0% | 64 | 46.0% | -0.55 | 9.95 | 9.80 | 10.10 | — |
| — | 5.05 | 5.15 | 5.10 | +0.46 | 46.2% | 64.5 | 46.2% | -0.56 | 10.18 | 9.95 | 10.40 | — |
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.