Spot 59.98
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.90 | 12.10 | 12.00 | +1.00 | 46.2% | 48 | 46.2% | -0.00 | — | — | 0.01 | — |
| — | 10.95 | 11.15 | 11.05 | +1.00 | 45.6% | 49 | 45.6% | -0.00 | — | — | 0.01 | — |
| — | 9.95 | 10.10 | 10.03 | +1.00 | 45.6% | 50 | 45.6% | -0.00 | — | — | 0.01 | — |
| — | 9.45 | 9.60 | 9.53 | +1.00 | 45.6% | 50.5 | 45.6% | -0.00 | — | — | 0.01 | — |
| — | 8.95 | 9.15 | 9.05 | +1.00 | 45.7% | 51 | 45.7% | -0.00 | — | — | 0.02 | — |
| — | 8.45 | 8.65 | 8.55 | +0.99 | 45.6% | 51.5 | 45.6% | -0.01 | — | — | 0.02 | — |
| — | 7.95 | 8.15 | 8.05 | +0.99 | 45.5% | 52 | 45.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.45 | 7.65 | 7.55 | +0.99 | 45.2% | 52.5 | 45.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.95 | 7.15 | 7.05 | +0.98 | 45.2% | 53 | 45.2% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 6.45 | 6.65 | 6.55 | +0.97 | 44.0% | 53.5 | 44.0% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 5.95 | 6.15 | 6.05 | +0.97 | 42.5% | 54 | 42.5% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 5.50 | 5.65 | 5.58 | +0.96 | 40.9% | 54.5 | 40.9% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 5.00 | 5.20 | 5.10 | +0.95 | 39.3% | 55 | 39.3% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 4.50 | 4.70 | 4.60 | +0.94 | 37.9% | 55.5 | 37.9% | -0.07 | 0.09 | 0.08 | 0.10 | — |
| — | 4.05 | 4.25 | 4.15 | +0.92 | 36.7% | 56 | 36.7% | -0.08 | 0.12 | 0.11 | 0.13 | — |
| — | 3.60 | 3.75 | 3.67 | +0.89 | 35.6% | 56.5 | 35.6% | -0.11 | 0.16 | 0.15 | 0.17 | — |
| — | 3.15 | 3.30 | 3.23 | +0.86 | 34.7% | 57 | 34.7% | -0.14 | 0.20 | 0.19 | 0.22 | — |
| — | 2.73 | 2.86 | 2.79 | +0.82 | 34.0% | 57.5 | 34.0% | -0.18 | 0.28 | 0.27 | 0.29 | — |
| — | 2.36 | 2.43 | 2.40 | +0.77 | 33.4% | 58 | 33.4% | -0.23 | 0.38 | 0.36 | 0.39 | — |
| — | 1.99 | 2.06 | 2.02 | +0.71 | 33.1% | 58.5 | 33.1% | -0.29 | 0.49 | 0.48 | 0.51 | — |
| — | 1.65 | 1.71 | 1.68 | +0.65 | 33.0% | 59 | 33.0% | -0.35 | 0.66 | 0.64 | 0.67 | — |
| — | 1.35 | 1.40 | 1.38 | +0.58 | 33.0% | 59.5 | 33.0% | -0.42 | 0.84 | 0.83 | 0.86 | — |
| — | 1.09 | 1.11 | 1.10 | +0.51 | 33.1% | 60 | 33.1% | -0.49 | 1.08 | 1.05 | 1.11 | — |
| — | 0.85 | 0.91 | 0.88 | +0.44 | 33.3% | 60.5 | 33.3% | -0.57 | 1.35 | 1.32 | 1.39 | — |
| — | 0.67 | 0.71 | 0.69 | +0.36 | 33.3% | 61 | 33.3% | -0.64 | 1.67 | 1.63 | 1.70 | — |
| — | 0.51 | 0.55 | 0.53 | +0.30 | 33.3% | 61.5 | 33.3% | -0.70 | 2.02 | 1.96 | 2.08 | — |
| — | 0.40 | 0.42 | 0.41 | +0.24 | 33.4% | 62 | 33.4% | -0.76 | 2.40 | 2.35 | 2.46 | — |
| — | 0.30 | 0.32 | 0.31 | — | — | 62.5 | — | — | 2.81 | 2.74 | 2.87 | — |
| — | 0.23 | 0.25 | 0.24 | +0.15 | 34.1% | 63 | 34.1% | -0.85 | 3.25 | 3.15 | 3.35 | — |
| — | 0.17 | 0.19 | 0.18 | +0.12 | 34.8% | 63.5 | 34.8% | -0.88 | 3.70 | 3.60 | 3.80 | — |
| — | 0.14 | 0.15 | 0.14 | +0.10 | 35.8% | 64 | 35.8% | -0.91 | 4.15 | 4.05 | 4.25 | — |
| — | 0.11 | 0.13 | 0.12 | +0.08 | 37.1% | 64.5 | 37.1% | -0.92 | 4.60 | 4.50 | 4.70 | — |
| — | 0.09 | 0.10 | 0.10 | +0.07 | 38.5% | 65 | 38.5% | -0.94 | 5.10 | 5.00 | 5.20 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 40.0% | 65.5 | 40.0% | -0.95 | 5.60 | 5.50 | 5.70 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 41.7% | 66 | 41.7% | -0.95 | 6.05 | 5.95 | 6.15 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 43.4% | 66.5 | 43.4% | -0.96 | 6.55 | 6.45 | 6.65 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 45.1% | 67 | 45.1% | -0.96 | 7.05 | 6.95 | 7.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 46.8% | 67.5 | 46.8% | -0.97 | 7.55 | 7.45 | 7.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 48.5% | 68 | 48.5% | -0.97 | 8.05 | 7.95 | 8.15 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 50.1% | 68.5 | 50.1% | -0.98 | 8.55 | 8.45 | 8.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 51.7% | 69 | 51.7% | -0.98 | 9.05 | 8.95 | 9.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 53.3% | 69.5 | 53.3% | -0.98 | 9.55 | 9.45 | 9.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 54.9% | 70 | 54.9% | -0.98 | 10.05 | 9.95 | 10.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 58.0% | 71 | 58.0% | -0.99 | 11.05 | 10.95 | 11.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 60.9% | 72 | 60.9% | -0.99 | 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.