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 | |
| — | 11.60 | 11.80 | 11.70 | +0.99 | 55.9% | 48 | 55.9% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 10.60 | 10.80 | 10.70 | +0.98 | 52.6% | 49 | 52.6% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 9.60 | 9.80 | 9.70 | +0.98 | 49.4% | 50 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 8.60 | 8.85 | 8.72 | — | — | 51 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 7.65 | 7.85 | 7.75 | +0.96 | 44.0% | 52 | 44.0% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 7.15 | 7.35 | 7.25 | +0.95 | 42.8% | 52.5 | 42.8% | -0.05 | 0.07 | 0.06 | 0.08 | — |
| — | 6.65 | 6.85 | 6.75 | +0.94 | 41.6% | 53 | 41.6% | -0.06 | 0.09 | 0.08 | 0.09 | — |
| — | 6.20 | 6.40 | 6.30 | +0.93 | 40.4% | 53.5 | 40.4% | -0.06 | 0.10 | 0.10 | 0.11 | — |
| — | 5.70 | 5.90 | 5.80 | +0.92 | 39.2% | 54 | 39.2% | -0.08 | 0.12 | 0.11 | 0.13 | — |
| — | 5.25 | 5.45 | 5.35 | +0.91 | 38.1% | 54.5 | 38.1% | -0.09 | 0.14 | 0.13 | 0.15 | — |
| — | 4.80 | 4.95 | 4.88 | +0.89 | 37.1% | 55 | 37.1% | -0.11 | 0.17 | 0.17 | 0.18 | — |
| — | 4.35 | 4.50 | 4.42 | +0.87 | 36.2% | 55.5 | 36.2% | -0.13 | 0.22 | 0.21 | 0.23 | — |
| — | 3.90 | 4.05 | 3.98 | +0.84 | 35.5% | 56 | 35.5% | -0.16 | 0.28 | 0.27 | 0.28 | — |
| — | 3.50 | 3.65 | 3.58 | +0.82 | 35.0% | 56.5 | 35.0% | -0.19 | 0.35 | 0.34 | 0.37 | — |
| — | 3.10 | 3.25 | 3.17 | +0.78 | 34.7% | 57 | 34.7% | -0.22 | 0.45 | 0.43 | 0.47 | — |
| — | 2.73 | 2.83 | 2.78 | +0.74 | 34.4% | 57.5 | 34.4% | -0.26 | 0.57 | 0.55 | 0.60 | — |
| — | 2.38 | 2.47 | 2.42 | +0.70 | 34.3% | 58 | 34.3% | -0.30 | 0.71 | 0.69 | 0.74 | — |
| — | 2.06 | 2.14 | 2.10 | +0.66 | 34.3% | 58.5 | 34.3% | -0.34 | 0.90 | 0.87 | 0.92 | — |
| — | 1.76 | 1.82 | 1.79 | +0.61 | 34.3% | 59 | 34.3% | -0.39 | 1.09 | 1.07 | 1.12 | — |
| — | 1.50 | 1.56 | 1.53 | +0.56 | 34.3% | 59.5 | 34.3% | -0.44 | 1.33 | 1.31 | 1.36 | — |
| — | 1.27 | 1.32 | 1.29 | +0.51 | 34.5% | 60 | 34.5% | -0.49 | 1.60 | 1.58 | 1.63 | — |
| — | 1.07 | 1.11 | 1.09 | +0.46 | 34.7% | 60.5 | 34.7% | -0.54 | 1.91 | 1.87 | 1.94 | — |
| — | 0.90 | 0.93 | 0.92 | +0.42 | 35.0% | 61 | 35.0% | -0.59 | 2.23 | 2.20 | 2.27 | — |
| — | 0.75 | 0.79 | 0.77 | +0.37 | 35.4% | 61.5 | 35.4% | -0.63 | 2.59 | 2.55 | 2.63 | — |
| — | 0.63 | 0.66 | 0.65 | +0.33 | 35.9% | 62 | 35.9% | -0.67 | 2.98 | 2.92 | 3.05 | — |
| — | 0.52 | 0.57 | 0.55 | +0.29 | 36.4% | 62.5 | 36.4% | -0.71 | 3.38 | 3.30 | 3.45 | — |
| — | 0.44 | 0.47 | 0.46 | +0.26 | 37.1% | 63 | 37.1% | -0.75 | 3.77 | 3.70 | 3.85 | — |
| — | 0.37 | 0.40 | 0.39 | +0.23 | 37.8% | 63.5 | 37.8% | -0.78 | 4.22 | 4.15 | 4.30 | — |
| — | 0.31 | 0.34 | 0.33 | +0.20 | 38.5% | 64 | 38.5% | -0.81 | 4.65 | 4.60 | 4.70 | — |
| — | 0.26 | 0.30 | 0.28 | +0.17 | 39.4% | 64.5 | 39.4% | -0.83 | 5.12 | 5.05 | 5.20 | — |
| — | 0.23 | 0.24 | 0.23 | +0.16 | 40.3% | 65 | 40.3% | -0.85 | 5.58 | 5.50 | 5.65 | — |
| — | 0.19 | 0.22 | 0.20 | +0.14 | 41.2% | 65.5 | 41.2% | -0.87 | 6.03 | 5.95 | 6.10 | — |
| — | 0.17 | 0.19 | 0.18 | +0.12 | 42.2% | 66 | 42.2% | -0.89 | 6.53 | 6.45 | 6.60 | — |
| — | 0.15 | 0.16 | 0.15 | +0.11 | 43.3% | 66.5 | 43.3% | -0.90 | 6.97 | 6.85 | 7.10 | — |
| — | 0.13 | 0.14 | 0.14 | +0.10 | 44.4% | 67 | 44.4% | -0.91 | 7.45 | 7.35 | 7.55 | — |
| — | 0.12 | 0.13 | 0.12 | +0.09 | 45.6% | 67.5 | 45.6% | -0.92 | 7.95 | 7.85 | 8.05 | — |
| — | 0.11 | 0.12 | 0.12 | +0.08 | 46.7% | 68 | 46.7% | -0.93 | 8.45 | 8.35 | 8.55 | — |
| — | 0.10 | 0.11 | 0.10 | +0.07 | 47.9% | 68.5 | 47.9% | -0.94 | 8.93 | 8.80 | 9.05 | — |
| — | 0.09 | 0.11 | 0.10 | +0.06 | 49.2% | 69 | 49.2% | -0.94 | 9.43 | 9.30 | 9.55 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 50.4% | 69.5 | 50.4% | -0.95 | 9.90 | 9.80 | 10.00 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 51.6% | 70 | 51.6% | -0.96 | 10.40 | 10.30 | 10.50 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 54.0% | 71 | 54.0% | -0.96 | 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.