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 | |
| — | 12.15 | 12.35 | 12.25 | +0.87 | 42.0% | 48 | 42.0% | -0.13 | 0.90 | 0.87 | 0.92 | — |
| — | 10.55 | 10.75 | 10.65 | +0.83 | 41.5% | 50 | 41.5% | -0.17 | 1.27 | 1.25 | 1.29 | — |
| — | 9.80 | 10.00 | 9.90 | +0.80 | 41.3% | 51 | 41.3% | -0.20 | 1.50 | 1.47 | 1.53 | — |
| — | 9.10 | 9.25 | 9.18 | +0.78 | 41.2% | 52 | 41.2% | -0.22 | 1.77 | 1.74 | 1.80 | — |
| — | 8.40 | 8.55 | 8.47 | +0.75 | 41.1% | 53 | 41.1% | -0.25 | 2.07 | 2.05 | 2.09 | — |
| — | 7.75 | 7.90 | 7.83 | +0.72 | 41.1% | 54 | 41.1% | -0.28 | 2.41 | 2.38 | 2.44 | — |
| — | 7.15 | 7.30 | 7.22 | +0.69 | 41.1% | 55 | 41.1% | -0.31 | 2.79 | 2.76 | 2.82 | — |
| — | 6.55 | 6.75 | 6.65 | +0.66 | 41.2% | 56 | 41.2% | -0.35 | 3.20 | 3.15 | 3.25 | — |
| — | 6.05 | 6.15 | 6.10 | +0.62 | 41.3% | 57 | 41.3% | -0.38 | 3.67 | 3.60 | 3.75 | — |
| — | 5.55 | 5.70 | 5.62 | +0.59 | 41.5% | 58 | 41.5% | -0.41 | 4.15 | 4.10 | 4.20 | — |
| — | 5.10 | 5.25 | 5.17 | +0.56 | 41.7% | 59 | 41.7% | -0.45 | 4.72 | 4.65 | 4.80 | — |
| — | 4.70 | 4.80 | 4.75 | +0.53 | 42.0% | 60 | 42.0% | -0.48 | 5.28 | 5.20 | 5.35 | — |
| — | 4.30 | 4.45 | 4.38 | +0.50 | 42.3% | 61 | 42.3% | -0.51 | 5.88 | 5.80 | 5.95 | — |
| — | 3.95 | 4.05 | 4.00 | +0.47 | 42.6% | 62 | 42.6% | -0.54 | 6.53 | 6.45 | 6.60 | — |
| — | 3.60 | 3.75 | 3.67 | +0.44 | 43.0% | 63 | 43.0% | -0.57 | 7.22 | 7.15 | 7.30 | — |
| — | 3.35 | 3.45 | 3.40 | +0.41 | 43.3% | 64 | 43.3% | -0.60 | 7.92 | 7.85 | 8.00 | — |
| — | 3.05 | 3.15 | 3.10 | +0.39 | 43.7% | 65 | 43.7% | -0.62 | 8.62 | 8.55 | 8.70 | — |
| — | 2.84 | 2.92 | 2.88 | — | — | 66 | — | — | 9.38 | 9.30 | 9.45 | — |
| — | 2.62 | 2.69 | 2.65 | — | — | 67 | — | — | 10.15 | 10.05 | 10.25 | — |
| — | 2.26 | 2.30 | 2.28 | +0.30 | 45.3% | 69 | 45.3% | -0.71 | 11.75 | 11.65 | 11.85 | — |
| — | 1.91 | 1.97 | 1.94 | +0.26 | 46.2% | 71 | 46.2% | -0.76 | 13.45 | 13.35 | 13.55 | — |
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.