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 | |
| — | 5.80 | 6.00 | 5.90 | +0.95 | 41.7% | 54 | 41.7% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 5.30 | 5.50 | 5.40 | +0.95 | 40.0% | 54.5 | 40.0% | -0.05 | 0.06 | 0.05 | 0.06 | — |
| — | 4.80 | 5.00 | 4.90 | +0.93 | 38.5% | 55 | 38.5% | -0.07 | 0.07 | 0.07 | 0.08 | — |
| — | 4.35 | 4.55 | 4.45 | +0.92 | 37.1% | 55.5 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 3.90 | 4.05 | 3.98 | — | — | 56 | 36.0% | -0.10 | 0.12 | 0.12 | 0.13 | — |
| — | 3.40 | 3.60 | 3.50 | +0.88 | 35.2% | 56.5 | 35.2% | -0.12 | 0.17 | 0.16 | 0.18 | — |
| — | 3.00 | 3.15 | 3.08 | +0.85 | 34.5% | 57 | 34.5% | -0.15 | 0.23 | 0.22 | 0.25 | — |
| — | 2.61 | 2.71 | 2.66 | +0.82 | 34.2% | 57.5 | 34.2% | -0.18 | 0.32 | 0.31 | 0.33 | — |
| — | 2.23 | 2.29 | 2.26 | +0.78 | 34.2% | 58 | 34.2% | -0.22 | 0.43 | 0.41 | 0.45 | — |
| — | 1.86 | 1.96 | 1.91 | +0.74 | 34.4% | 58.5 | 34.4% | -0.26 | 0.58 | 0.56 | 0.61 | — |
| — | 1.57 | 1.63 | 1.60 | +0.69 | 34.7% | 59 | 34.7% | -0.31 | 0.78 | 0.75 | 0.80 | — |
| — | 1.30 | 1.35 | 1.32 | +0.63 | 35.1% | 59.5 | 35.1% | -0.37 | 0.99 | 0.97 | 1.02 | — |
| — | 1.06 | 1.10 | 1.08 | +0.58 | 35.4% | 60 | 35.4% | -0.43 | 1.26 | 1.24 | 1.28 | — |
| — | 0.86 | 0.90 | 0.88 | +0.52 | 35.7% | 60.5 | 35.7% | -0.48 | 1.55 | 1.52 | 1.58 | — |
| — | 0.69 | 0.71 | 0.70 | +0.47 | 36.0% | 61 | 36.0% | -0.53 | 1.87 | 1.82 | 1.92 | — |
| — | 0.55 | 0.58 | 0.56 | +0.42 | 36.3% | 61.5 | 36.3% | -0.59 | 2.23 | 2.16 | 2.29 | — |
| — | 0.44 | 0.46 | 0.45 | +0.37 | 36.7% | 62 | 36.7% | -0.64 | 2.62 | 2.56 | 2.68 | — |
| — | 0.35 | 0.38 | 0.36 | +0.32 | 37.3% | 62.5 | 37.3% | -0.68 | 3.02 | 2.95 | 3.10 | — |
| — | 0.28 | 0.31 | 0.29 | +0.28 | 38.2% | 63 | 38.2% | -0.72 | 3.45 | 3.35 | 3.55 | — |
| — | 0.23 | 0.25 | 0.24 | +0.24 | 39.2% | 63.5 | 39.2% | -0.76 | 3.92 | 3.85 | 4.00 | — |
| — | 0.19 | 0.20 | 0.20 | +0.21 | 40.3% | 64 | 40.3% | -0.79 | 4.35 | 4.25 | 4.45 | — |
| — | 0.16 | 0.17 | 0.17 | +0.18 | 41.5% | 64.5 | 41.5% | -0.82 | 4.83 | 4.75 | 4.90 | — |
| — | 0.13 | 0.14 | 0.14 | +0.16 | 42.8% | 65 | 42.8% | -0.84 | 5.33 | 5.25 | 5.40 | — |
| — | 0.11 | 0.13 | 0.12 | +0.14 | 44.2% | 65.5 | — | — | 5.80 | 5.70 | 5.90 | — |
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.