Spot 59.62
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.75 | 12.00 | 11.88 | +0.96 | 41.9% | 48 | 41.9% | -0.04 | 0.11 | 0.10 | 0.12 | — |
| — | 10.80 | 11.00 | 10.90 | +0.95 | 40.6% | 49 | 40.6% | -0.05 | 0.13 | 0.12 | 0.14 | — |
| — | 9.85 | 10.05 | 9.95 | +0.94 | 39.4% | 50 | 39.4% | -0.06 | 0.17 | 0.17 | 0.18 | — |
| — | 8.90 | 9.10 | 9.00 | +0.92 | 38.3% | 51 | 38.3% | -0.08 | 0.22 | 0.21 | 0.23 | — |
| — | 8.00 | 8.15 | 8.07 | +0.90 | 37.4% | 52 | 37.4% | -0.10 | 0.29 | 0.28 | 0.31 | — |
| — | 7.10 | 7.25 | 7.17 | +0.87 | 36.7% | 53 | 36.7% | -0.13 | 0.40 | 0.38 | 0.41 | — |
| — | 6.70 | 6.85 | 6.78 | +0.86 | 36.4% | 53.5 | 36.4% | -0.14 | 0.46 | 0.45 | 0.47 | — |
| — | 6.25 | 6.40 | 6.33 | +0.84 | 36.2% | 54 | 36.2% | -0.16 | 0.54 | 0.53 | 0.55 | — |
| — | 5.85 | 6.00 | 5.92 | +0.82 | 36.0% | 54.5 | 36.0% | -0.18 | 0.62 | 0.60 | 0.64 | — |
| — | 5.45 | 5.60 | 5.53 | +0.80 | 35.8% | 55 | 35.8% | -0.20 | 0.73 | 0.71 | 0.75 | — |
| — | 5.05 | 5.20 | 5.12 | +0.78 | 35.7% | 55.5 | 35.7% | -0.22 | 0.84 | 0.82 | 0.87 | — |
| — | 4.70 | 4.85 | 4.78 | +0.75 | 35.6% | 56 | 35.6% | -0.25 | 0.97 | 0.95 | 1.00 | — |
| — | 4.35 | 4.50 | 4.42 | +0.73 | 35.5% | 56.5 | 35.5% | -0.27 | 1.11 | 1.09 | 1.14 | — |
| — | 4.00 | 4.15 | 4.08 | +0.70 | 35.5% | 57 | 35.5% | -0.30 | 1.28 | 1.26 | 1.31 | — |
| — | 3.70 | 3.85 | 3.77 | +0.67 | 35.5% | 57.5 | 35.5% | -0.33 | 1.47 | 1.44 | 1.49 | — |
| — | 3.40 | 3.55 | 3.48 | +0.65 | 35.5% | 58 | 35.5% | -0.36 | 1.67 | 1.64 | 1.70 | — |
| — | 3.15 | 3.25 | 3.20 | +0.62 | 35.6% | 58.5 | 35.6% | -0.38 | 1.88 | 1.85 | 1.91 | — |
| — | 2.88 | 2.97 | 2.92 | +0.59 | 35.7% | 59 | 35.7% | -0.41 | 2.12 | 2.09 | 2.15 | — |
| — | 2.64 | 2.72 | 2.68 | +0.56 | 35.8% | 59.5 | 35.8% | -0.44 | 2.38 | 2.34 | 2.41 | — |
| — | 2.42 | 2.48 | 2.45 | +0.53 | 35.9% | 60 | 35.9% | -0.47 | 2.65 | 2.61 | 2.68 | — |
| — | 2.21 | 2.28 | 2.25 | +0.51 | 36.1% | 60.5 | 36.1% | -0.50 | 2.93 | 2.89 | 2.97 | — |
| — | 2.02 | 2.07 | 2.04 | +0.48 | 36.3% | 61 | 36.3% | -0.53 | 3.23 | 3.15 | 3.30 | — |
| — | 1.85 | 1.91 | 1.88 | +0.45 | 36.5% | 61.5 | 36.5% | -0.56 | 3.55 | 3.50 | 3.60 | — |
| — | 1.68 | 1.74 | 1.71 | +0.42 | 36.7% | 62 | 36.7% | -0.58 | 3.90 | 3.85 | 3.95 | — |
| — | 1.53 | 1.59 | 1.56 | +0.40 | 37.0% | 62.5 | 37.0% | -0.61 | 4.22 | 4.15 | 4.30 | — |
| — | 1.39 | 1.45 | 1.42 | +0.37 | 37.3% | 63 | 37.3% | -0.63 | 4.60 | 4.55 | 4.65 | — |
| — | 1.27 | 1.33 | 1.30 | +0.35 | 37.5% | 63.5 | 37.5% | -0.66 | 4.97 | 4.90 | 5.05 | — |
| — | 1.16 | 1.21 | 1.19 | +0.32 | 37.8% | 64 | 37.8% | -0.68 | 5.38 | 5.30 | 5.45 | — |
| — | 1.05 | 1.11 | 1.08 | +0.30 | 38.2% | 64.5 | 38.2% | -0.70 | 5.78 | 5.70 | 5.85 | — |
| — | 0.95 | 1.00 | 0.97 | +0.29 | 38.5% | 65 | 38.5% | -0.72 | 6.17 | 6.10 | 6.25 | — |
| — | 0.88 | 0.93 | 0.91 | +0.27 | 38.8% | 65.5 | 38.8% | -0.74 | 6.58 | 6.50 | 6.65 | — |
| — | 0.80 | 0.85 | 0.82 | +0.25 | 39.2% | 66 | 39.2% | -0.76 | 7.03 | 6.95 | 7.10 | — |
| — | 0.73 | 0.78 | 0.76 | +0.23 | 39.6% | 66.5 | 39.6% | -0.78 | 7.42 | 7.35 | 7.50 | — |
| — | 0.67 | 0.72 | 0.69 | +0.22 | 40.0% | 67 | 40.0% | -0.79 | 7.88 | 7.80 | 7.95 | — |
| — | 0.61 | 0.66 | 0.64 | +0.20 | 40.4% | 67.5 | 40.4% | -0.81 | 8.32 | 8.25 | 8.40 | — |
| — | 0.56 | 0.61 | 0.58 | +0.19 | 40.8% | 68 | 40.8% | -0.82 | 8.78 | 8.70 | 8.85 | — |
| — | 0.48 | 0.52 | 0.50 | +0.16 | 41.6% | 69 | 41.6% | -0.85 | 9.70 | 9.60 | 9.80 | — |
| — | 0.41 | 0.44 | 0.42 | +0.14 | 42.5% | 70 | 42.5% | -0.87 | 10.62 | 10.55 | 10.70 | — |
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.