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 | |
| — | 6.00 | 6.15 | 6.08 | — | — | 54 | — | — | 0.21 | 0.20 | 0.22 | — |
| — | 5.55 | 5.70 | 5.62 | +0.89 | 39.7% | 54.5 | 39.7% | -0.11 | 0.25 | 0.24 | 0.26 | — |
| — | 5.10 | 5.25 | 5.17 | +0.88 | 39.1% | 55 | 39.1% | -0.12 | 0.30 | 0.29 | 0.31 | — |
| — | 4.65 | 4.80 | 4.72 | +0.86 | 38.8% | 55.5 | 38.8% | -0.14 | 0.36 | 0.34 | 0.38 | — |
| — | 4.25 | 4.40 | 4.33 | +0.83 | 38.5% | 56 | 38.5% | -0.17 | 0.43 | 0.42 | 0.45 | — |
| — | 3.85 | 4.00 | 3.92 | +0.81 | 38.4% | 56.5 | 38.4% | -0.19 | 0.54 | 0.51 | 0.56 | — |
| — | 3.45 | 3.60 | 3.52 | +0.78 | 38.3% | 57 | 38.3% | -0.22 | 0.67 | 0.65 | 0.69 | — |
| — | 3.10 | 3.25 | 3.17 | +0.75 | 38.3% | 57.5 | 38.3% | -0.25 | 0.81 | 0.78 | 0.83 | — |
| — | 2.79 | 2.89 | 2.84 | +0.71 | 38.3% | 58 | 38.3% | -0.29 | 0.96 | 0.95 | 0.98 | — |
| — | 2.49 | 2.58 | 2.54 | +0.68 | 38.4% | 58.5 | 38.4% | -0.32 | 1.16 | 1.13 | 1.19 | — |
| — | 2.21 | 2.29 | 2.25 | +0.64 | 38.5% | 59 | 38.5% | -0.36 | 1.36 | 1.33 | 1.40 | — |
| — | 1.95 | 2.01 | 1.98 | +0.60 | 38.6% | 59.5 | 38.6% | -0.40 | 1.60 | 1.56 | 1.65 | — |
| — | 1.72 | 1.77 | 1.75 | +0.57 | 38.7% | 60 | 38.7% | -0.44 | 1.88 | 1.84 | 1.91 | — |
| — | 1.49 | 1.57 | 1.53 | +0.53 | 38.8% | 60.5 | 38.8% | -0.47 | 2.15 | 2.11 | 2.20 | — |
| — | 1.33 | 1.37 | 1.35 | +0.49 | 38.9% | 61 | 38.9% | -0.51 | 2.47 | 2.42 | 2.52 | — |
| — | 1.15 | 1.21 | 1.18 | +0.45 | 39.1% | 61.5 | 39.1% | -0.55 | 2.79 | 2.72 | 2.85 | — |
| — | 1.00 | 1.05 | 1.02 | +0.42 | 39.4% | 62 | 39.4% | -0.58 | 3.15 | 3.10 | 3.20 | — |
| — | 0.87 | 0.93 | 0.90 | +0.38 | 39.8% | 62.5 | 39.8% | -0.62 | 3.52 | 3.45 | 3.60 | — |
| — | 0.76 | 0.81 | 0.79 | +0.35 | 40.3% | 63 | 40.3% | -0.65 | 3.90 | 3.80 | 4.00 | — |
| — | 0.66 | 0.71 | 0.69 | +0.32 | 40.9% | 63.5 | 40.9% | -0.68 | 4.30 | 4.20 | 4.40 | — |
| — | 0.58 | 0.61 | 0.59 | +0.29 | 41.5% | 64 | 41.5% | -0.71 | 4.72 | 4.65 | 4.80 | — |
| — | 0.51 | 0.55 | 0.53 | +0.27 | 42.3% | 64.5 | 42.3% | -0.73 | 5.15 | 5.05 | 5.25 | — |
| — | 0.46 | 0.48 | 0.47 | +0.25 | 43.1% | 65 | 43.1% | -0.76 | 5.62 | 5.55 | 5.70 | — |
| — | 0.40 | 0.43 | 0.41 | +0.22 | 44.0% | 65.5 | 44.0% | -0.78 | 6.05 | 5.95 | 6.15 | — |
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.