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 | |
| — | 11.55 | 11.75 | 11.65 | +1.00 | 53.2% | 48 | 53.2% | -0.00 | — | — | 0.01 | — |
| — | 10.55 | 10.75 | 10.65 | +1.00 | 52.7% | 49 | 52.7% | -0.00 | — | — | 0.01 | — |
| — | 9.55 | 9.75 | 9.65 | +1.00 | 52.6% | 50 | 52.6% | -0.00 | — | — | 0.01 | — |
| — | 9.05 | 9.25 | 9.15 | +1.00 | 52.7% | 50.5 | 52.7% | -0.00 | — | — | 0.01 | — |
| — | 8.55 | 8.75 | 8.65 | +1.00 | 52.7% | 51 | 52.7% | -0.00 | — | — | 0.01 | — |
| — | 8.05 | 8.25 | 8.15 | +0.99 | 52.7% | 51.5 | 52.7% | -0.01 | — | — | 0.02 | — |
| — | 7.55 | 7.75 | 7.65 | +0.99 | 52.6% | 52 | 52.6% | -0.01 | — | — | 0.02 | — |
| — | 7.05 | 7.25 | 7.15 | +0.99 | 52.3% | 52.5 | 52.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.55 | 6.75 | 6.65 | +0.98 | 51.7% | 53 | 51.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 6.10 | 6.30 | 6.20 | +0.97 | 50.7% | 53.5 | 50.7% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 5.55 | 5.80 | 5.67 | +0.97 | 49.4% | 54 | 49.4% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 5.10 | 5.30 | 5.20 | +0.96 | 47.6% | 54.5 | 47.6% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 4.60 | 4.80 | 4.70 | +0.95 | 45.4% | 55 | 45.4% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 4.10 | 4.30 | 4.20 | +0.94 | 43.1% | 55.5 | 43.1% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 3.65 | 3.80 | 3.73 | +0.92 | 41.1% | 56 | 41.1% | -0.08 | 0.07 | 0.07 | 0.08 | — |
| — | 3.20 | 3.30 | 3.25 | +0.89 | 39.3% | 56.5 | 39.3% | -0.11 | 0.10 | 0.09 | 0.11 | — |
| — | 2.76 | 2.84 | 2.80 | +0.86 | 37.7% | 57 | 37.7% | -0.14 | 0.14 | 0.14 | 0.15 | — |
| — | 2.32 | 2.42 | 2.37 | +0.82 | 36.3% | 57.5 | 36.3% | -0.18 | 0.20 | 0.19 | 0.22 | — |
| — | 1.93 | 2.00 | 1.97 | +0.77 | 35.4% | 58 | 35.4% | -0.23 | 0.29 | 0.28 | 0.31 | — |
| — | 1.55 | 1.60 | 1.57 | +0.71 | 35.0% | 58.5 | 35.0% | -0.29 | 0.42 | 0.41 | 0.43 | — |
| — | 1.22 | 1.28 | 1.25 | +0.65 | 35.2% | 59 | 35.2% | -0.35 | 0.59 | 0.58 | 0.61 | — |
| — | 0.94 | 0.99 | 0.96 | +0.58 | 35.7% | 59.5 | 35.7% | -0.42 | 0.81 | 0.80 | 0.83 | — |
| — | 0.72 | 0.76 | 0.74 | +0.51 | 36.4% | 60 | 36.4% | -0.49 | 1.07 | 1.05 | 1.10 | — |
| — | 0.53 | 0.56 | 0.55 | +0.44 | 36.9% | 60.5 | 36.9% | -0.57 | 1.40 | 1.36 | 1.43 | — |
| — | 0.39 | 0.41 | 0.40 | +0.36 | 37.2% | 61 | 37.2% | -0.64 | 1.75 | 1.71 | 1.78 | — |
| — | 0.28 | 0.30 | 0.29 | +0.30 | 37.5% | 61.5 | 37.5% | -0.70 | 2.15 | 2.10 | 2.20 | — |
| — | 0.20 | 0.22 | 0.21 | +0.24 | 38.0% | 62 | 38.0% | -0.76 | 2.56 | 2.52 | 2.61 | — |
| — | 0.14 | 0.16 | 0.15 | +0.19 | 38.5% | 62.5 | 38.5% | -0.81 | 3.03 | 2.96 | 3.10 | — |
| — | 0.11 | 0.12 | 0.12 | +0.15 | 39.5% | 63 | 39.5% | -0.85 | 3.48 | 3.40 | 3.55 | — |
| — | 0.08 | 0.09 | 0.09 | +0.12 | 40.9% | 63.5 | 42.0% | -0.88 | 3.95 | 3.85 | 4.05 | — |
| — | 0.06 | 0.07 | 0.07 | +0.10 | 42.7% | 64 | — | — | 4.40 | 4.30 | 4.50 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 64.5 | 44.7% | -0.92 | 4.90 | 4.80 | 5.00 | — |
| — | 0.04 | 0.06 | 0.05 | +0.07 | 46.9% | 65 | 46.9% | -0.94 | 5.40 | 5.30 | 5.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 49.2% | 65.5 | 49.2% | -0.95 | 5.90 | 5.80 | 6.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 51.6% | 66 | — | — | 6.40 | 6.30 | 6.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 54.1% | 66.5 | — | — | 6.90 | 6.80 | 7.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 56.3% | 67 | 56.6% | -0.96 | 7.40 | 7.30 | 7.50 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 67.5 | 59.1% | -0.97 | 7.90 | 7.80 | 8.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 61.5% | 68 | 61.5% | -0.97 | 8.40 | 8.30 | 8.50 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 68.5 | 63.9% | -0.98 | 8.90 | 8.80 | 9.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 66.2% | 69 | 66.2% | -0.98 | 9.40 | 9.30 | 9.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 68.5% | 69.5 | 68.5% | -0.98 | 9.90 | 9.80 | 10.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 70.7% | 70 | 70.7% | -0.98 | 10.40 | 10.30 | 10.50 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 71 | 74.8% | -0.99 | 11.40 | 11.30 | 11.50 | — |
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.