Spot 59.79
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.45 | 6.65 | 6.55 | +0.84 | 41.3% | 54 | 41.3% | -0.16 | 0.62 | 0.60 | 0.64 | — |
| — | 6.05 | 6.25 | 6.15 | +0.83 | 41.0% | 54.5 | 41.0% | -0.18 | 0.71 | 0.69 | 0.73 | — |
| — | 5.70 | 5.85 | 5.78 | +0.81 | 40.8% | 55 | 40.8% | -0.19 | 0.82 | 0.80 | 0.84 | — |
| — | 5.30 | 5.45 | 5.38 | +0.79 | 40.6% | 55.5 | 40.6% | -0.21 | 0.94 | 0.91 | 0.96 | — |
| — | 4.95 | 5.10 | 5.03 | +0.77 | 40.5% | 56 | 40.5% | -0.24 | 1.07 | 1.04 | 1.10 | — |
| — | 4.60 | 4.75 | 4.67 | +0.74 | 40.5% | 56.5 | 40.5% | -0.26 | 1.24 | 1.20 | 1.27 | — |
| — | 4.30 | 4.45 | 4.38 | +0.72 | 40.4% | 57 | 40.4% | -0.28 | 1.40 | 1.36 | 1.43 | — |
| — | 3.95 | 4.10 | 4.03 | +0.69 | 40.4% | 57.5 | 40.4% | -0.31 | 1.58 | 1.55 | 1.62 | — |
| — | 3.65 | 3.80 | 3.73 | +0.67 | 40.5% | 58 | 40.5% | -0.33 | 1.79 | 1.77 | 1.82 | — |
| — | 3.40 | 3.55 | 3.48 | +0.64 | 40.6% | 58.5 | 40.6% | -0.36 | 2.00 | 1.97 | 2.04 | — |
| — | 3.15 | 3.25 | 3.20 | +0.62 | 40.7% | 59 | 40.7% | -0.38 | 2.24 | 2.20 | 2.28 | — |
| — | 2.90 | 3.00 | 2.95 | +0.59 | 40.8% | 59.5 | 40.8% | -0.41 | 2.50 | 2.45 | 2.54 | — |
| — | 2.67 | 2.76 | 2.71 | +0.56 | 41.0% | 60 | 41.0% | -0.44 | 2.77 | 2.72 | 2.81 | — |
| — | 2.46 | 2.55 | 2.50 | +0.54 | 41.2% | 60.5 | 41.2% | -0.47 | 3.05 | 3.00 | 3.10 | — |
| — | 2.26 | 2.35 | 2.31 | +0.51 | 41.4% | 61 | 41.4% | -0.49 | 3.35 | 3.30 | 3.40 | — |
| — | 2.08 | 2.16 | 2.12 | +0.49 | 41.7% | 61.5 | 41.7% | -0.52 | 3.67 | 3.60 | 3.75 | — |
| — | 1.91 | 1.99 | 1.95 | +0.46 | 42.0% | 62 | 42.0% | -0.54 | 3.98 | 3.90 | 4.05 | — |
| — | 1.75 | 1.83 | 1.79 | +0.44 | 42.3% | 62.5 | 42.3% | -0.57 | 4.33 | 4.25 | 4.40 | — |
| — | 1.61 | 1.69 | 1.65 | +0.41 | 42.6% | 63 | 42.6% | -0.59 | 4.67 | 4.60 | 4.75 | — |
| — | 1.48 | 1.55 | 1.51 | +0.39 | 42.9% | 63.5 | 42.9% | -0.61 | 5.05 | 4.95 | 5.15 | — |
| — | 1.37 | 1.43 | 1.40 | +0.37 | 43.3% | 64 | 43.3% | -0.64 | 5.42 | 5.35 | 5.50 | — |
| — | 1.25 | 1.32 | 1.28 | +0.35 | 43.7% | 64.5 | 43.7% | -0.66 | 5.83 | 5.75 | 5.90 | — |
| — | 1.15 | 1.21 | 1.18 | +0.33 | 44.0% | 65 | 44.0% | -0.68 | 6.22 | 6.15 | 6.30 | — |
| — | 1.06 | 1.12 | 1.09 | +0.31 | 44.4% | 65.5 | 44.4% | -0.70 | 6.62 | 6.55 | 6.70 | — |
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.