Spot 59.43
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.05 | 6.20 | 6.12 | +0.93 | 44.1% | 53.5 | 44.1% | -0.07 | 0.14 | 0.13 | 0.16 | — |
| — | 5.55 | 5.75 | 5.65 | +0.92 | 43.3% | 54 | 43.3% | -0.08 | 0.17 | 0.16 | 0.19 | — |
| — | 5.10 | 5.30 | 5.20 | +0.90 | 42.7% | 54.5 | 42.7% | -0.10 | 0.21 | 0.20 | 0.23 | — |
| — | 4.70 | 4.85 | 4.78 | +0.88 | 42.3% | 55 | 42.3% | -0.13 | 0.28 | 0.26 | 0.29 | — |
| — | 4.25 | 4.40 | 4.33 | +0.85 | 42.2% | 55.5 | 42.2% | -0.15 | 0.34 | 0.33 | 0.36 | — |
| — | 3.80 | 4.00 | 3.90 | +0.82 | 42.2% | 56 | 42.2% | -0.18 | 0.42 | 0.40 | 0.45 | — |
| — | 3.40 | 3.60 | 3.50 | +0.78 | 42.1% | 56.5 | 42.1% | -0.22 | 0.52 | 0.49 | 0.55 | — |
| — | 3.05 | 3.20 | 3.12 | +0.74 | 42.1% | 57 | 42.1% | -0.26 | 0.65 | 0.62 | 0.68 | — |
| — | 2.71 | 2.83 | 2.77 | +0.70 | 42.0% | 57.5 | 42.0% | -0.31 | 0.80 | 0.76 | 0.83 | — |
| — | 2.38 | 2.50 | 2.44 | +0.65 | 41.9% | 58 | 41.9% | -0.35 | 0.96 | 0.93 | 0.99 | — |
| — | 2.08 | 2.20 | 2.14 | +0.61 | 41.9% | 58.5 | 41.9% | -0.40 | 1.16 | 1.12 | 1.19 | — |
| — | 1.81 | 1.92 | 1.86 | +0.56 | 42.0% | 59 | 42.0% | -0.44 | 1.38 | 1.34 | 1.42 | — |
| — | 1.57 | 1.66 | 1.61 | +0.51 | 42.1% | 59.5 | 42.1% | -0.49 | 1.63 | 1.59 | 1.67 | — |
| — | 1.38 | 1.44 | 1.41 | +0.46 | 42.2% | 60 | 42.2% | -0.54 | 1.92 | 1.87 | 1.97 | — |
| — | 1.16 | 1.24 | 1.20 | +0.41 | 42.2% | 60.5 | 42.2% | -0.59 | 2.23 | 2.18 | 2.28 | — |
| — | 1.00 | 1.07 | 1.03 | +0.37 | 42.3% | 61 | 42.3% | -0.63 | 2.56 | 2.50 | 2.61 | — |
| — | 0.85 | 0.93 | 0.89 | +0.33 | 42.6% | 61.5 | 42.6% | -0.67 | 2.92 | 2.86 | 2.97 | — |
| — | 0.73 | 0.80 | 0.77 | +0.29 | 43.0% | 62 | 43.0% | -0.71 | 3.27 | 3.20 | 3.35 | — |
| — | 0.62 | 0.69 | 0.66 | +0.26 | 43.5% | 62.5 | 43.5% | -0.75 | 3.67 | 3.60 | 3.75 | — |
| — | 0.55 | 0.59 | 0.57 | +0.23 | 44.2% | 63 | 44.2% | -0.78 | 4.08 | 4.00 | 4.15 | — |
| — | 0.46 | 0.52 | 0.49 | +0.20 | 44.9% | 63.5 | 44.9% | -0.80 | 4.53 | 4.45 | 4.60 | — |
| — | 0.40 | 0.45 | 0.42 | +0.17 | 45.7% | 64 | 45.7% | -0.83 | 4.92 | 4.85 | 5.00 | — |
| — | 0.35 | 0.39 | 0.37 | +0.15 | 46.6% | 64.5 | 46.6% | -0.85 | 5.38 | 5.30 | 5.45 | — |
| — | 0.31 | 0.34 | 0.33 | +0.14 | 47.6% | 65 | 47.6% | -0.87 | 5.85 | 5.75 | 5.95 | — |
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.