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 | |
| — | 12.95 | 13.15 | 13.05 | — | — | 48 | — | — | 0.70 | 0.68 | 0.72 | — |
| — | 11.30 | 11.50 | 11.40 | +0.85 | 40.1% | 50 | 40.1% | -0.15 | 1.00 | 0.98 | 1.03 | — |
| — | 9.75 | 9.95 | 9.85 | +0.80 | 39.8% | 52 | 39.8% | -0.20 | 1.42 | 1.39 | 1.45 | — |
| — | 9.00 | 9.20 | 9.10 | +0.78 | 39.7% | 53 | 39.7% | -0.22 | 1.68 | 1.65 | 1.71 | — |
| — | 8.30 | 8.50 | 8.40 | +0.75 | 39.6% | 54 | 39.6% | -0.25 | 1.98 | 1.95 | 2.01 | — |
| — | 7.65 | 7.85 | 7.75 | +0.72 | 39.7% | 55 | 39.7% | -0.28 | 2.31 | 2.28 | 2.35 | — |
| — | 7.05 | 7.20 | 7.12 | +0.69 | 39.7% | 56 | 39.7% | -0.32 | 2.69 | 2.65 | 2.73 | — |
| — | 6.45 | 6.60 | 6.53 | +0.65 | 39.9% | 57 | 39.9% | -0.35 | 3.10 | 3.05 | 3.15 | — |
| — | 5.95 | 6.10 | 6.03 | +0.62 | 40.0% | 58 | 40.0% | -0.38 | 3.58 | 3.50 | 3.65 | — |
| — | 5.45 | 5.60 | 5.53 | +0.59 | 40.3% | 59 | 40.3% | -0.41 | 4.08 | 4.00 | 4.15 | — |
| — | 5.00 | 5.10 | 5.05 | +0.56 | 40.5% | 60 | 40.5% | -0.45 | 4.60 | 4.55 | 4.65 | — |
| — | 4.55 | 4.70 | 4.62 | +0.52 | 40.7% | 61 | 40.7% | -0.48 | 5.17 | 5.10 | 5.25 | — |
| — | 4.20 | 4.30 | 4.25 | +0.49 | 41.0% | 62 | 41.0% | -0.51 | 5.78 | 5.70 | 5.85 | — |
| — | 3.85 | 3.95 | 3.90 | +0.46 | 41.2% | 63 | 41.2% | -0.55 | 6.42 | 6.35 | 6.50 | — |
| — | 3.50 | 3.60 | 3.55 | +0.43 | 41.6% | 64 | 41.6% | -0.57 | 7.10 | 7.00 | 7.20 | — |
| — | 3.20 | 3.30 | 3.25 | +0.40 | 41.9% | 65 | 41.9% | -0.60 | 7.80 | 7.70 | 7.90 | — |
| — | 2.97 | 3.10 | 3.04 | +0.38 | 42.3% | 66 | 42.3% | -0.63 | 8.55 | 8.45 | 8.65 | — |
| — | 2.73 | 2.82 | 2.77 | +0.35 | 42.7% | 67 | 42.7% | -0.66 | 9.30 | 9.20 | 9.40 | — |
| — | 2.51 | 2.59 | 2.55 | +0.33 | 43.1% | 68 | 43.1% | -0.68 | 10.05 | 9.95 | 10.15 | — |
| — | 2.13 | 2.21 | 2.17 | +0.29 | 44.0% | 70 | 44.0% | -0.73 | 11.70 | 11.60 | 11.80 | — |
| — | 1.81 | 1.88 | 1.84 | +0.25 | 44.8% | 72 | 44.8% | -0.76 | 13.40 | 13.30 | 13.50 | — |
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.