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 | |
| — | 13.40 | 13.60 | 13.50 | +0.87 | 40.5% | 48 | 40.5% | -0.13 | 1.00 | 0.98 | 1.03 | — |
| — | 11.80 | 12.00 | 11.90 | +0.83 | 40.0% | 50 | 40.0% | -0.17 | 1.39 | 1.35 | 1.42 | — |
| — | 10.35 | 10.50 | 10.43 | +0.79 | 39.7% | 52 | 39.7% | -0.22 | 1.88 | 1.84 | 1.91 | — |
| — | 9.30 | 9.50 | 9.40 | +0.75 | 39.7% | 53.5 | 39.7% | -0.25 | 2.31 | 2.26 | 2.37 | — |
| — | 8.35 | 8.55 | 8.45 | +0.71 | 39.7% | 55 | 39.7% | -0.30 | 2.85 | 2.78 | 2.91 | — |
| — | 7.50 | 7.65 | 7.58 | +0.66 | 39.8% | 56.5 | 39.8% | -0.34 | 3.48 | 3.40 | 3.55 | — |
| — | 6.95 | 7.10 | 7.03 | +0.64 | 40.0% | 57.5 | 40.0% | -0.37 | 3.92 | 3.85 | 4.00 | — |
| — | 6.70 | 6.85 | 6.78 | +0.62 | 40.1% | 58 | 40.1% | -0.38 | 4.17 | 4.10 | 4.25 | — |
| — | 6.45 | 6.60 | 6.53 | +0.61 | 40.2% | 58.5 | 40.2% | -0.40 | 4.42 | 4.35 | 4.50 | — |
| — | 6.20 | 6.35 | 6.28 | +0.59 | 40.3% | 59 | 40.3% | -0.41 | 4.67 | 4.60 | 4.75 | — |
| — | 5.80 | 5.90 | 5.85 | +0.56 | 40.5% | 60 | 40.5% | -0.44 | 5.20 | 5.15 | 5.25 | — |
| — | 5.35 | 5.50 | 5.42 | +0.54 | 40.8% | 61 | 40.8% | -0.47 | 5.80 | 5.70 | 5.90 | — |
| — | 5.15 | 5.30 | 5.22 | +0.52 | 40.9% | 61.5 | 40.9% | -0.48 | 6.10 | 6.00 | 6.20 | — |
| — | 4.95 | 5.10 | 5.03 | +0.51 | 41.1% | 62 | 41.1% | -0.50 | 6.40 | 6.30 | 6.50 | — |
| — | 4.80 | 4.95 | 4.88 | +0.50 | 41.2% | 62.5 | 41.2% | -0.51 | 6.75 | 6.65 | 6.85 | — |
| — | 4.45 | 4.60 | 4.53 | +0.47 | 41.5% | 63.5 | 41.5% | -0.54 | 7.38 | 7.25 | 7.50 | — |
| — | 3.95 | 4.10 | 4.03 | +0.43 | 42.0% | 65 | 42.0% | -0.58 | 8.40 | 8.30 | 8.50 | — |
| — | 3.55 | 3.70 | 3.62 | +0.40 | 42.6% | 66.5 | 42.6% | -0.61 | 9.50 | 9.40 | 9.60 | — |
| — | 3.20 | 3.35 | 3.27 | +0.37 | 43.1% | 68 | 43.1% | -0.65 | 10.65 | 10.55 | 10.75 | — |
| — | 2.80 | 2.88 | 2.84 | +0.33 | 43.8% | 70 | 43.8% | -0.69 | 12.20 | 12.05 | 12.35 | — |
| — | 2.44 | 2.53 | 2.48 | +0.29 | 44.6% | 72 | 44.6% | -0.73 | 13.82 | 13.70 | 13.95 | — |
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.