Spot 59.01
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.15 | 10.35 | 10.25 | +0.72 | 43.5% | 53 | 43.5% | -0.29 | 3.48 | 3.40 | 3.55 | — |
| — | 9.90 | 10.05 | 9.97 | +0.71 | 43.6% | 53.5 | 43.6% | -0.30 | 3.67 | 3.60 | 3.75 | — |
| — | 9.60 | 9.75 | 9.68 | +0.70 | 43.6% | 54 | 43.6% | -0.31 | 3.88 | 3.80 | 3.95 | — |
| — | 9.30 | 9.50 | 9.40 | +0.68 | 43.7% | 54.5 | 43.7% | -0.32 | 4.12 | 4.05 | 4.20 | — |
| — | 9.05 | 9.20 | 9.12 | +0.67 | 43.7% | 55 | 43.7% | -0.33 | 4.33 | 4.25 | 4.40 | — |
| — | 8.80 | 8.95 | 8.88 | +0.66 | 43.8% | 55.5 | 43.8% | -0.34 | 4.58 | 4.50 | 4.65 | — |
| — | 8.55 | 8.70 | 8.62 | +0.65 | 43.9% | 56 | 43.9% | -0.36 | 4.83 | 4.75 | 4.90 | — |
| — | 8.30 | 8.45 | 8.38 | +0.64 | 44.0% | 56.5 | 44.0% | -0.37 | 5.08 | 5.00 | 5.15 | — |
| — | 8.05 | 8.20 | 8.12 | +0.63 | 44.1% | 57 | 44.1% | -0.38 | 5.33 | 5.25 | 5.40 | — |
| — | 7.80 | 8.00 | 7.90 | +0.61 | 44.2% | 57.5 | 44.2% | -0.39 | 5.58 | 5.50 | 5.65 | — |
| — | 7.60 | 7.75 | 7.67 | +0.60 | 44.3% | 58 | 44.3% | -0.40 | 5.83 | 5.75 | 5.90 | — |
| — | 7.40 | 7.55 | 7.47 | +0.59 | 44.4% | 58.5 | 44.4% | -0.41 | 6.12 | 6.05 | 6.20 | — |
| — | 7.15 | 7.30 | 7.22 | +0.58 | 44.5% | 59 | 44.5% | -0.43 | 6.40 | 6.30 | 6.50 | — |
| — | 6.75 | 6.90 | 6.83 | +0.56 | 44.8% | 60 | 44.8% | -0.45 | 6.97 | 6.90 | 7.05 | — |
| — | 6.40 | 6.55 | 6.47 | +0.54 | 45.1% | 61 | 45.1% | -0.47 | 7.62 | 7.55 | 7.70 | — |
| — | 6.20 | 6.35 | 6.28 | +0.52 | 45.2% | 61.5 | 45.2% | -0.48 | 7.92 | 7.85 | 8.00 | — |
| — | 6.05 | 6.20 | 6.12 | +0.51 | 45.4% | 62 | 45.4% | -0.49 | 8.25 | 8.15 | 8.35 | — |
| — | 5.85 | 6.00 | 5.92 | +0.50 | 45.6% | 62.5 | 45.6% | -0.50 | 8.57 | 8.50 | 8.65 | — |
| — | 5.70 | 5.85 | 5.78 | +0.49 | 45.7% | 63 | 45.7% | -0.51 | 8.93 | 8.80 | 9.05 | — |
| — | 5.55 | 5.70 | 5.62 | +0.48 | 45.9% | 63.5 | 45.9% | -0.52 | 9.28 | 9.15 | 9.40 | — |
| — | 5.40 | 5.55 | 5.47 | +0.47 | 46.1% | 64 | 46.1% | -0.54 | 9.62 | 9.55 | 9.70 | — |
| — | 5.25 | 5.40 | 5.33 | +0.46 | 46.3% | 64.5 | 46.3% | -0.55 | 9.97 | 9.85 | 10.10 | — |
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.