Spot 58.13
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.65 | 5.85 | 5.75 | +0.89 | 46.0% | 52.5 | 46.0% | -0.11 | 0.07 | 0.07 | 0.08 | — |
| — | 5.20 | 5.35 | 5.28 | +0.87 | 44.2% | 53 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 4.70 | 4.90 | 4.80 | +0.85 | 42.6% | 53.5 | 42.6% | -0.15 | 0.11 | 0.10 | 0.12 | — |
| — | 4.25 | 4.40 | 4.33 | +0.82 | 41.2% | 54 | 41.2% | -0.18 | 0.14 | 0.14 | 0.15 | — |
| — | 3.80 | 3.95 | 3.88 | +0.79 | 40.1% | 54.5 | 40.1% | -0.21 | 0.18 | 0.17 | 0.19 | 7,885 |
| 15,124 | 3.35 | 3.50 | 3.42 | +0.75 | 39.3% | 55 | 39.3% | -0.25 | 0.24 | 0.24 | 0.25 | 21,452 |
| 1,034 | 2.92 | 3.05 | 2.98 | +0.71 | 38.8% | 55.5 | 38.8% | -0.29 | 0.32 | 0.31 | 0.33 | 2,798 |
| 8,947 | 2.55 | 2.64 | 2.60 | +0.66 | 38.4% | 56 | 38.4% | -0.34 | 0.42 | 0.41 | 0.43 | 9,846 |
| 709 | 2.17 | 2.26 | 2.21 | +0.62 | 38.1% | 56.5 | 38.1% | -0.38 | 0.54 | 0.53 | 0.55 | 1,925 |
| 2,337 | 1.83 | 1.91 | 1.87 | +0.57 | 37.9% | 57 | 37.9% | -0.43 | 0.69 | 0.67 | 0.71 | 4,904 |
| 1,250 | 1.53 | 1.60 | 1.56 | +0.52 | 37.7% | 57.5 | 37.7% | -0.48 | 0.88 | 0.86 | 0.90 | 3,155 |
| 3,090 | 1.25 | 1.28 | 1.26 | +0.47 | 37.3% | 58 | 37.3% | -0.53 | 1.11 | 1.08 | 1.14 | 11,392 |
| 3,434 | 1.02 | 1.04 | 1.03 | +0.42 | 36.9% | 58.5 | 36.9% | -0.58 | 1.38 | 1.34 | 1.41 | 5,727 |
| 2,067 | 0.81 | 0.84 | 0.82 | +0.38 | 36.9% | 59 | 36.9% | -0.62 | 1.68 | 1.63 | 1.72 | 6,657 |
| 2,024 | 0.64 | 0.70 | 0.67 | +0.34 | 37.4% | 59.5 | 37.4% | -0.67 | 2.01 | 1.97 | 2.05 | 2,375 |
| 37,869 | 0.53 | 0.54 | 0.54 | +0.30 | 38.2% | 60 | 38.2% | -0.71 | 2.38 | 2.32 | 2.43 | 16,744 |
| 1,734 | 0.42 | 0.44 | 0.43 | +0.26 | 39.0% | 60.5 | 39.0% | -0.74 | 2.77 | 2.71 | 2.83 | 6,131 |
| 3,995 | 0.33 | 0.36 | 0.34 | +0.23 | 39.7% | 61 | 39.7% | -0.78 | 3.20 | 3.15 | 3.25 | 3,597 |
| 3,508 | 0.27 | 0.29 | 0.28 | +0.20 | 40.6% | 61.5 | 40.6% | -0.80 | 3.65 | 3.60 | 3.70 | 1,786 |
| — | 0.22 | 0.24 | 0.23 | +0.17 | 41.5% | 62 | 41.5% | -0.83 | 4.08 | 4.00 | 4.15 | — |
| — | 0.19 | 0.20 | 0.20 | +0.16 | 42.6% | 62.5 | 42.6% | -0.85 | 4.53 | 4.45 | 4.60 | — |
| — | 0.16 | 0.17 | 0.17 | +0.14 | 43.9% | 63 | 43.9% | -0.87 | 5.03 | 4.95 | 5.10 | — |
| — | 0.13 | 0.15 | 0.14 | +0.12 | 45.4% | 63.5 | 45.4% | -0.88 | 5.47 | 5.40 | 5.55 | — |
| — | 0.12 | 0.13 | 0.12 | +0.11 | 46.9% | 64 | 46.9% | -0.89 | 5.97 | 5.90 | 6.05 | — |
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.