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 | |
| — | 11.10 | 11.30 | 11.20 | — | — | 47 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 10.10 | 10.30 | 10.20 | — | — | 48 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 9.10 | 9.30 | 9.20 | — | — | 49 | 42.5% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 8.15 | 8.30 | 8.22 | +0.98 | 39.9% | 50 | 39.9% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 7.15 | 7.35 | 7.25 | +0.97 | 37.5% | 51 | 37.5% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 6.15 | 6.35 | 6.25 | +0.95 | 35.4% | 52 | 35.4% | -0.05 | 0.09 | 0.08 | 0.09 | — |
| — | 5.20 | 5.40 | 5.30 | +0.93 | 33.6% | 53 | 33.6% | -0.07 | 0.12 | 0.11 | 0.13 | — |
| — | 4.30 | 4.45 | 4.38 | +0.89 | 32.0% | 54 | 32.0% | -0.11 | 0.20 | 0.18 | 0.21 | — |
| — | 3.85 | 4.00 | 3.92 | +0.87 | 31.4% | 54.5 | 31.4% | -0.14 | 0.25 | 0.23 | 0.27 | — |
| — | 3.45 | 3.60 | 3.52 | +0.83 | 30.9% | 55 | 30.9% | -0.17 | 0.33 | 0.31 | 0.34 | — |
| — | 3.00 | 3.20 | 3.10 | +0.80 | 30.5% | 55.5 | 30.5% | -0.20 | 0.42 | 0.40 | 0.44 | — |
| — | 2.67 | 2.76 | 2.71 | +0.76 | 30.2% | 56 | 30.2% | -0.25 | 0.54 | 0.52 | 0.55 | — |
| — | 2.30 | 2.42 | 2.36 | +0.71 | 30.1% | 56.5 | 30.1% | -0.30 | 0.68 | 0.66 | 0.70 | — |
| — | 1.99 | 2.07 | 2.03 | +0.65 | 30.0% | 57 | 30.0% | -0.35 | 0.85 | 0.82 | 0.88 | — |
| — | 1.70 | 1.77 | 1.74 | +0.60 | 30.0% | 57.5 | 30.0% | -0.41 | 1.06 | 1.04 | 1.08 | — |
| — | 1.46 | 1.51 | 1.49 | +0.54 | 30.1% | 58 | 30.1% | -0.46 | 1.30 | 1.27 | 1.33 | — |
| — | 1.21 | 1.27 | 1.24 | +0.48 | 30.3% | 58.5 | 30.3% | -0.52 | 1.57 | 1.54 | 1.60 | — |
| — | 1.01 | 1.07 | 1.04 | +0.43 | 30.6% | 59 | 30.6% | -0.58 | 1.85 | 1.79 | 1.92 | — |
| — | 0.84 | 0.91 | 0.88 | +0.37 | 31.0% | 59.5 | 31.0% | -0.63 | 2.15 | 2.05 | 2.25 | — |
| — | 0.71 | 0.75 | 0.73 | +0.33 | 31.4% | 60 | 31.4% | -0.68 | 2.54 | 2.47 | 2.61 | — |
| — | 0.59 | 0.62 | 0.60 | +0.28 | 32.0% | 60.5 | 32.0% | -0.72 | 2.88 | 2.75 | 3.00 | — |
| — | 0.49 | 0.53 | 0.51 | +0.24 | 32.6% | 61 | 32.6% | -0.77 | 3.25 | 3.10 | 3.40 | — |
| — | 0.41 | 0.44 | 0.42 | +0.21 | 33.3% | 61.5 | 33.3% | -0.80 | 3.70 | 3.55 | 3.85 | — |
| — | 0.35 | 0.37 | 0.36 | +0.18 | 34.1% | 62 | 34.1% | -0.83 | 4.12 | 4.00 | 4.25 | — |
| — | 0.29 | 0.32 | 0.30 | +0.15 | 34.9% | 62.5 | 34.9% | -0.85 | 4.60 | 4.50 | 4.70 | — |
| — | 0.25 | 0.27 | 0.26 | +0.13 | 35.7% | 63 | 35.7% | -0.87 | 5.03 | 4.90 | 5.15 | — |
| — | 0.22 | 0.24 | 0.23 | +0.12 | 36.6% | 63.5 | 36.6% | -0.89 | 5.50 | 5.35 | 5.65 | — |
| — | 0.19 | 0.21 | 0.20 | +0.10 | 37.5% | 64 | 37.5% | -0.91 | 5.92 | 5.75 | 6.10 | — |
| — | 0.16 | 0.19 | 0.17 | +0.09 | 38.4% | 64.5 | 38.4% | -0.92 | 6.42 | 6.25 | 6.60 | — |
| — | 0.15 | 0.16 | 0.15 | +0.08 | 39.4% | 65 | 39.4% | -0.93 | 6.95 | 6.80 | 7.10 | — |
| — | 0.13 | 0.15 | 0.14 | +0.07 | 40.3% | 65.5 | 40.3% | -0.94 | 7.50 | 7.25 | 7.75 | — |
| — | 0.11 | 0.13 | 0.12 | +0.06 | 41.3% | 66 | 41.3% | -0.95 | 8.18 | 7.20 | 9.15 | — |
| — | 0.10 | 0.13 | 0.12 | +0.06 | 42.2% | 66.5 | 42.2% | -0.95 | 8.80 | 7.35 | 10.25 | — |
| — | 0.10 | 0.11 | 0.10 | +0.05 | 43.2% | 67 | 43.2% | -0.96 | 9.38 | 8.25 | 10.50 | — |
| — | 0.09 | 0.11 | 0.10 | +0.05 | 44.1% | 67.5 | 44.1% | -0.96 | 9.80 | 9.00 | 10.60 | — |
| — | 0.08 | 0.09 | 0.09 | +0.04 | 45.1% | 68 | 45.1% | -0.97 | 10.30 | 9.50 | 11.10 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 46.9% | 69 | 46.9% | -0.98 | 11.25 | 9.75 | 12.75 | — |
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.