Spot 58.92
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.90 | 11.05 | 10.97 | +1.00 | 71.8% | 48 | 71.8% | +0.00 | — | — | 0.01 | — |
| — | 10.40 | 10.55 | 10.47 | +1.00 | 72.0% | 48.5 | 72.0% | +0.00 | — | — | 0.03 | — |
| — | 9.90 | 10.00 | 9.95 | +1.00 | 72.1% | 49 | 72.1% | +0.00 | — | — | 0.01 | — |
| — | 9.40 | 9.55 | 9.47 | +1.00 | 72.3% | 49.5 | 72.3% | -0.00 | — | — | 0.01 | — |
| — | 8.90 | 9.00 | 8.95 | +1.00 | 72.5% | 50 | 72.5% | -0.00 | — | — | 0.01 | — |
| — | 8.40 | 8.55 | 8.47 | +1.00 | 72.7% | 50.5 | 72.7% | -0.00 | — | — | 0.01 | — |
| — | 7.90 | 8.00 | 7.95 | +1.00 | 72.8% | 51 | 72.8% | -0.00 | — | — | 0.01 | — |
| — | 7.40 | 7.55 | 7.47 | +1.00 | 72.9% | 51.5 | 72.9% | -0.00 | — | — | 0.01 | — |
| — | 6.90 | 7.00 | 6.95 | +1.00 | 72.8% | 52 | — | — | — | — | 0.01 | — |
| — | 6.40 | 6.55 | 6.47 | +1.00 | 72.5% | 52.5 | 72.5% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.00 | 5.95 | +1.00 | 71.8% | 53 | 71.8% | -0.00 | — | — | 0.01 | — |
| — | 5.40 | 5.55 | 5.47 | +1.00 | 70.6% | 53.5 | 70.6% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.00 | 4.95 | +0.99 | 68.6% | 54 | 68.6% | -0.01 | — | — | 0.01 | — |
| — | 4.40 | 4.50 | 4.45 | +0.99 | 65.6% | 54.5 | 65.6% | -0.01 | — | — | 0.01 | — |
| — | 3.90 | 4.00 | 3.95 | +0.98 | 61.3% | 55 | 61.3% | -0.02 | — | — | 0.01 | — |
| — | 3.40 | 3.50 | 3.45 | +0.97 | 58.1% | 55.5 | 58.1% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.94 | 2.99 | 2.96 | +0.96 | 54.8% | 56 | 54.8% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 2.46 | 2.50 | 2.48 | +0.94 | 51.5% | 56.5 | 51.5% | -0.06 | 0.04 | 0.03 | 0.04 | — |
| — | 2.00 | 2.02 | 2.01 | +0.91 | 48.8% | 57 | 48.8% | -0.09 | 0.07 | 0.06 | 0.07 | — |
| — | 1.52 | 1.57 | 1.54 | +0.86 | 45.9% | 57.5 | 45.9% | -0.14 | 0.11 | 0.10 | 0.12 | — |
| — | 1.11 | 1.16 | 1.14 | +0.77 | 44.2% | 58 | 44.2% | -0.23 | 0.20 | 0.18 | 0.21 | — |
| — | 0.77 | 0.81 | 0.79 | +0.64 | 43.6% | 58.5 | 43.6% | -0.36 | 0.34 | 0.34 | 0.35 | — |
| — | 0.50 | 0.54 | 0.52 | +0.50 | 43.9% | 59 | 43.9% | -0.50 | 0.57 | 0.57 | 0.58 | — |
| — | 0.31 | 0.34 | 0.33 | +0.36 | 45.2% | 59.5 | 45.2% | -0.64 | 0.88 | 0.86 | 0.90 | — |
| — | 0.20 | 0.21 | 0.20 | +0.25 | 47.0% | 60 | 47.0% | -0.75 | 1.25 | 1.23 | 1.27 | — |
| — | 0.13 | 0.14 | 0.14 | +0.16 | 50.5% | 60.5 | 50.5% | -0.84 | 1.69 | 1.65 | 1.72 | — |
| — | 0.08 | 0.09 | 0.09 | +0.11 | 53.7% | 61 | 53.7% | -0.89 | 2.15 | 2.11 | 2.19 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 57.7% | 61.5 | 57.7% | -0.92 | 2.62 | 2.58 | 2.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 62.2% | 62 | 62.2% | -0.94 | 3.10 | 3.05 | 3.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 66.5% | 62.5 | 66.5% | -0.95 | 3.60 | 3.55 | 3.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 70.1% | 63 | 70.1% | -0.96 | 4.10 | 4.05 | 4.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 76.7% | 63.5 | 76.7% | -0.97 | 4.58 | 4.50 | 4.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 82.0% | 64 | 82.0% | -0.97 | 5.08 | 5.05 | 5.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 87.4% | 64.5 | 87.4% | -0.97 | 5.55 | 5.45 | 5.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 92.5% | 65 | 92.5% | -0.98 | 6.08 | 6.05 | 6.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 97.2% | 65.5 | 97.2% | -0.98 | 6.55 | 6.45 | 6.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 101.2% | 66 | 101.2% | -0.98 | 7.08 | 7.05 | 7.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 104.6% | 66.5 | 104.6% | -0.99 | 7.55 | 7.45 | 7.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 107.2% | 67 | 107.2% | -0.99 | 8.10 | 8.05 | 8.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 109.0% | 67.5 | 109.0% | -0.99 | 8.55 | 8.45 | 8.65 | — |
| — | — | 0.01 | — | +0.01 | 110.0% | 68 | 110.0% | -0.99 | 9.10 | 9.05 | 9.15 | — |
| — | — | 0.02 | — | +0.00 | 110.4% | 68.5 | 110.4% | -1.00 | 9.55 | 9.45 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 110.1% | 69 | 110.1% | -1.00 | 10.05 | 9.95 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 109.5% | 69.5 | 109.5% | -1.00 | 10.55 | 10.45 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 108.6% | 70 | 108.6% | -1.00 | 11.07 | 11.00 | 11.15 | — |
| — | — | 0.01 | — | +0.00 | 107.6% | 70.5 | 107.6% | -1.00 | 11.55 | 11.45 | 11.65 | — |
| — | — | 0.01 | — | +0.00 | 106.6% | 71 | 106.6% | -1.00 | 12.05 | 11.95 | 12.15 | — |
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.