Spot 58.09
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.05 | 11.25 | 11.15 | — | — | 47 | 52.5% | -0.00 | — | — | 0.01 | — |
| — | 10.05 | 10.25 | 10.15 | +1.00 | 52.5% | 48 | 52.5% | -0.00 | — | — | 0.01 | — |
| — | 9.05 | 9.25 | 9.15 | +0.99 | 51.5% | 49 | 51.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.05 | 8.25 | 8.15 | +0.99 | 49.3% | 50 | 49.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.05 | 7.25 | 7.15 | +0.98 | 46.0% | 51 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 6.10 | 6.25 | 6.17 | +0.97 | 42.2% | 52 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 5.55 | 5.80 | 5.67 | — | — | 52.5 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 5.10 | 5.30 | 5.20 | — | — | 53 | 38.4% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 4.60 | 4.80 | 4.70 | +0.95 | 36.7% | 53.5 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 4.10 | 4.30 | 4.20 | — | — | 54 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 3.65 | 3.85 | 3.75 | — | — | 54.5 | — | — | 0.10 | 0.09 | 0.11 | — |
| — | 3.20 | 3.35 | 3.27 | +0.90 | 32.4% | 55 | 32.7% | -0.10 | 0.14 | 0.13 | 0.14 | — |
| — | 2.77 | 2.87 | 2.82 | — | — | 55.5 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 2.34 | 2.45 | 2.40 | +0.82 | 30.8% | 56 | 30.7% | -0.18 | 0.26 | 0.25 | 0.27 | — |
| — | 1.95 | 2.06 | 2.00 | +0.76 | 30.2% | 56.5 | — | — | 0.36 | 0.35 | 0.37 | — |
| — | 1.60 | 1.68 | 1.64 | +0.69 | 30.1% | 57 | — | — | 0.51 | 0.49 | 0.53 | — |
| — | 1.29 | 1.36 | 1.32 | +0.62 | 30.1% | 57.5 | 30.1% | -0.38 | 0.69 | 0.67 | 0.71 | — |
| — | 1.01 | 1.08 | 1.04 | +0.54 | 30.3% | 58 | — | — | 0.91 | 0.89 | 0.93 | — |
| — | 0.78 | 0.84 | 0.81 | — | — | 58.5 | — | — | 1.18 | 1.15 | 1.21 | — |
| — | 0.60 | 0.63 | 0.61 | — | — | 59 | 30.9% | -0.62 | 1.49 | 1.46 | 1.52 | — |
| — | 0.47 | 0.49 | 0.48 | — | — | 59.5 | — | — | 1.84 | 1.81 | 1.88 | — |
| — | 0.34 | 0.35 | 0.34 | — | — | 60 | — | — | 2.23 | 2.19 | 2.26 | — |
| — | 0.26 | 0.28 | 0.27 | +0.19 | 31.9% | 60.5 | 31.9% | -0.81 | 2.62 | 2.54 | 2.71 | — |
| — | 0.20 | 0.21 | 0.20 | — | — | 61 | — | — | 3.06 | 2.98 | 3.15 | — |
| — | 0.15 | 0.16 | 0.15 | +0.12 | 33.6% | 61.5 | 33.6% | -0.89 | 3.50 | 3.40 | 3.60 | — |
| — | 0.12 | 0.13 | 0.12 | +0.10 | 34.7% | 62 | 34.7% | -0.91 | 3.98 | 3.90 | 4.05 | — |
| — | 0.09 | 0.10 | 0.10 | +0.08 | 36.0% | 62.5 | 36.0% | -0.93 | 4.45 | 4.35 | 4.55 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 37.4% | 63 | 37.4% | -0.94 | 4.95 | 4.85 | 5.05 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 39.0% | 63.5 | 39.0% | -0.95 | 5.45 | 5.35 | 5.55 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 40.7% | 64 | 40.7% | -0.96 | 5.92 | 5.80 | 6.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 42.5% | 64.5 | 42.5% | -0.96 | 6.42 | 6.30 | 6.55 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 44.2% | 65 | 44.2% | -0.97 | 6.90 | 6.80 | 7.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 45.8% | 65.5 | 45.8% | -0.97 | 7.42 | 7.30 | 7.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 47.2% | 66 | 47.2% | -0.98 | 7.90 | 7.80 | 8.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 48.7% | 66.5 | 48.7% | -0.98 | 8.40 | 8.30 | 8.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 50.2% | 67 | 50.2% | -0.98 | 8.90 | 8.80 | 9.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 51.7% | 67.5 | 51.7% | -0.99 | 9.40 | 9.30 | 9.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 53.2% | 68 | — | — | 9.90 | 9.80 | 10.00 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 68.5 | — | — | 10.40 | 10.30 | 10.50 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 69 | — | — | 10.90 | 10.80 | 11.00 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 69.5 | — | — | 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.