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 | |
| — | 12.00 | 12.15 | 12.07 | +0.99 | 52.9% | 48 | 52.9% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 11.00 | 11.20 | 11.10 | +0.98 | 50.5% | 49 | 50.5% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 10.00 | 10.20 | 10.10 | +0.98 | 48.2% | 50 | 48.2% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 9.00 | 9.20 | 9.10 | +0.97 | 45.8% | 51 | 45.8% | -0.03 | 0.07 | 0.05 | 0.08 | — |
| — | 8.05 | 8.25 | 8.15 | +0.96 | 43.5% | 52 | 43.5% | -0.04 | 0.09 | 0.07 | 0.10 | — |
| — | 7.55 | 7.75 | 7.65 | +0.95 | 42.4% | 52.5 | 42.4% | -0.05 | 0.10 | 0.08 | 0.11 | — |
| — | 7.05 | 7.25 | 7.15 | +0.94 | 41.3% | 53 | 41.3% | -0.06 | 0.11 | 0.10 | 0.12 | — |
| — | 6.60 | 6.80 | 6.70 | +0.93 | 40.4% | 53.5 | 40.4% | -0.06 | 0.14 | 0.12 | 0.15 | — |
| — | 6.10 | 6.30 | 6.20 | +0.92 | 39.4% | 54 | 39.4% | -0.08 | 0.16 | 0.15 | 0.17 | — |
| — | 5.65 | 5.85 | 5.75 | +0.91 | 38.5% | 54.5 | 38.5% | -0.09 | 0.20 | 0.18 | 0.21 | — |
| — | 5.20 | 5.40 | 5.30 | +0.89 | 37.8% | 55 | 37.8% | -0.11 | 0.23 | 0.22 | 0.24 | — |
| — | 4.75 | 4.95 | 4.85 | +0.87 | 37.0% | 55.5 | 37.0% | -0.13 | 0.29 | 0.27 | 0.31 | — |
| — | 4.30 | 4.45 | 4.38 | +0.84 | 36.4% | 56 | 36.4% | -0.16 | 0.35 | 0.33 | 0.37 | — |
| — | 3.90 | 4.05 | 3.98 | +0.82 | 35.9% | 56.5 | 35.9% | -0.19 | 0.43 | 0.41 | 0.46 | — |
| — | 3.50 | 3.65 | 3.58 | +0.78 | 35.4% | 57 | 35.4% | -0.22 | 0.53 | 0.50 | 0.56 | — |
| — | 3.10 | 3.30 | 3.20 | +0.74 | 35.0% | 57.5 | 35.0% | -0.26 | 0.65 | 0.62 | 0.68 | — |
| — | 2.78 | 2.91 | 2.85 | +0.70 | 34.7% | 58 | 34.7% | -0.30 | 0.80 | 0.76 | 0.83 | — |
| — | 2.45 | 2.56 | 2.50 | +0.66 | 34.5% | 58.5 | 34.5% | -0.34 | 0.96 | 0.92 | 1.00 | — |
| — | 2.14 | 2.25 | 2.19 | +0.61 | 34.3% | 59 | 34.3% | -0.39 | 1.15 | 1.11 | 1.18 | — |
| — | 1.87 | 1.97 | 1.92 | +0.56 | 34.3% | 59.5 | 34.3% | -0.44 | 1.35 | 1.31 | 1.40 | — |
| — | 1.63 | 1.70 | 1.67 | +0.51 | 34.3% | 60 | 34.3% | -0.49 | 1.59 | 1.55 | 1.63 | — |
| — | 1.41 | 1.47 | 1.44 | +0.46 | 34.4% | 60.5 | 34.4% | -0.54 | 1.86 | 1.82 | 1.91 | — |
| — | 1.21 | 1.26 | 1.24 | +0.42 | 34.6% | 61 | 34.6% | -0.59 | 2.19 | 2.13 | 2.24 | — |
| — | 1.03 | 1.09 | 1.06 | +0.37 | 34.8% | 61.5 | 34.8% | -0.63 | 2.54 | 2.45 | 2.62 | — |
| — | 0.86 | 0.93 | 0.90 | +0.33 | 35.2% | 62 | 35.2% | -0.67 | 2.88 | 2.78 | 2.97 | — |
| — | 0.75 | 0.80 | 0.78 | +0.29 | 35.6% | 62.5 | 35.6% | -0.71 | 3.23 | 3.15 | 3.30 | — |
| — | 0.64 | 0.68 | 0.66 | +0.26 | 36.1% | 63 | 36.1% | -0.75 | 3.62 | 3.50 | 3.75 | — |
| — | 0.52 | 0.59 | 0.56 | +0.23 | 36.6% | 63.5 | 36.6% | -0.78 | 4.05 | 3.95 | 4.15 | — |
| — | 0.44 | 0.49 | 0.47 | +0.20 | 37.2% | 64 | 37.2% | -0.81 | 4.47 | 4.35 | 4.60 | — |
| — | 0.40 | 0.43 | 0.41 | +0.17 | 37.9% | 64.5 | 37.9% | -0.83 | 4.90 | 4.80 | 5.00 | — |
| — | 0.35 | 0.37 | 0.36 | +0.16 | 38.6% | 65 | 38.6% | -0.85 | 5.33 | 5.25 | 5.40 | — |
| — | 0.29 | 0.33 | 0.31 | +0.14 | 39.4% | 65.5 | 39.4% | -0.87 | 5.80 | 5.70 | 5.90 | — |
| — | 0.25 | 0.29 | 0.27 | +0.12 | 40.2% | 66 | 40.2% | -0.89 | 6.28 | 6.15 | 6.40 | — |
| — | 0.22 | 0.26 | 0.24 | +0.11 | 41.0% | 66.5 | 41.0% | -0.90 | 6.72 | 6.60 | 6.85 | — |
| — | 0.20 | 0.23 | 0.21 | +0.10 | 41.8% | 67 | 41.8% | -0.91 | 7.20 | 7.10 | 7.30 | — |
| — | 0.17 | 0.21 | 0.19 | +0.09 | 42.7% | 67.5 | 42.7% | -0.92 | 7.67 | 7.55 | 7.80 | — |
| — | 0.16 | 0.19 | 0.17 | +0.08 | 43.6% | 68 | 43.6% | -0.93 | 8.12 | 7.95 | 8.30 | — |
| — | 0.14 | 0.18 | 0.16 | +0.07 | 44.5% | 68.5 | 44.5% | -0.94 | 8.53 | 8.20 | 8.85 | — |
| — | 0.13 | 0.16 | 0.14 | +0.06 | 45.4% | 69 | 45.4% | -0.94 | 9.07 | 8.65 | 9.50 | — |
| — | 0.12 | 0.15 | 0.14 | +0.06 | 46.3% | 69.5 | 46.3% | -0.95 | 9.60 | 8.95 | 10.25 | — |
| — | 0.11 | 0.13 | 0.12 | +0.05 | 47.3% | 70 | 47.3% | -0.96 | 10.07 | 9.85 | 10.30 | — |
| — | 0.09 | 0.13 | 0.11 | +0.05 | 49.2% | 71 | 49.2% | -0.96 | 11.05 | 10.40 | 11.70 | — |
| — | 0.08 | 0.12 | 0.10 | +0.04 | 51.1% | 72 | 51.1% | -0.97 | 11.95 | 11.60 | 12.30 | — |
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.