Spot 59.49
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.60 | 9.80 | 9.70 | +0.69 | 42.3% | 54 | — | — | 3.50 | 3.45 | 3.55 | — |
| — | 9.30 | 9.50 | 9.40 | — | — | 54.5 | — | — | 3.70 | 3.65 | 3.75 | — |
| — | 9.05 | 9.20 | 9.12 | +0.66 | 42.3% | 55 | — | — | 3.90 | 3.85 | 3.95 | — |
| — | 8.75 | 8.95 | 8.85 | — | — | 55.5 | 42.4% | -0.35 | 4.12 | 4.05 | 4.20 | — |
| — | 8.50 | 8.65 | 8.57 | +0.64 | 42.4% | 56 | 42.4% | -0.37 | 4.35 | 4.30 | 4.40 | — |
| — | 8.25 | 8.40 | 8.32 | +0.63 | 42.5% | 56.5 | 42.5% | -0.38 | 4.58 | 4.50 | 4.65 | — |
| — | 8.00 | 8.15 | 8.07 | +0.61 | 42.5% | 57 | 42.5% | -0.39 | 4.83 | 4.75 | 4.90 | — |
| — | 7.75 | 7.90 | 7.83 | +0.60 | 42.6% | 57.5 | 42.6% | -0.41 | 5.08 | 5.00 | 5.15 | — |
| — | 7.50 | 7.65 | 7.58 | +0.59 | 42.7% | 58 | 42.7% | -0.42 | 5.33 | 5.25 | 5.40 | — |
| — | 7.30 | 7.45 | 7.38 | +0.58 | 42.8% | 58.5 | 42.8% | -0.43 | 5.58 | 5.50 | 5.65 | — |
| — | 7.05 | 7.20 | 7.12 | +0.56 | 42.9% | 59 | 42.9% | -0.44 | 5.88 | 5.80 | 5.95 | — |
| — | 6.65 | 6.80 | 6.72 | +0.54 | 43.1% | 60 | 43.1% | -0.47 | 6.42 | 6.35 | 6.50 | — |
| — | 6.25 | 6.40 | 6.33 | +0.52 | 43.3% | 61 | 43.3% | -0.49 | 7.03 | 6.95 | 7.10 | — |
| — | 6.05 | 6.20 | 6.12 | +0.51 | 43.4% | 61.5 | 43.4% | -0.50 | 7.33 | 7.25 | 7.40 | — |
| — | 5.85 | 6.00 | 5.92 | +0.49 | 43.5% | 62 | 43.5% | -0.52 | 7.65 | 7.55 | 7.75 | — |
| — | 5.70 | 5.85 | 5.78 | +0.48 | 43.7% | 62.5 | 43.7% | -0.53 | 7.97 | 7.90 | 8.05 | — |
| — | 5.50 | 5.65 | 5.58 | +0.47 | 43.8% | 63 | 43.8% | -0.54 | 8.30 | 8.20 | 8.40 | — |
| — | 5.35 | 5.50 | 5.42 | +0.46 | 44.0% | 63.5 | 44.0% | -0.55 | 8.57 | 8.45 | 8.70 | — |
| — | 5.20 | 5.35 | 5.28 | +0.45 | 44.1% | 64 | 44.1% | -0.56 | 8.95 | 8.85 | 9.05 | — |
| — | 5.05 | 5.20 | 5.12 | +0.44 | 44.2% | 64.5 | 44.2% | -0.57 | 9.30 | 9.20 | 9.40 | — |
| — | 4.90 | 5.00 | 4.95 | +0.43 | 44.4% | 65 | 44.4% | -0.58 | 9.65 | 9.55 | 9.75 | — |
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.