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 | |
| — | 11.15 | 11.40 | 11.28 | +0.98 | 39.3% | 47 | 39.3% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 10.20 | 10.40 | 10.30 | +0.97 | 37.7% | 48 | 37.7% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 9.20 | 9.45 | 9.32 | +0.96 | 36.3% | 49 | 36.3% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 8.25 | 8.45 | 8.35 | +0.95 | 35.0% | 50 | 35.0% | -0.05 | 0.12 | 0.12 | 0.13 | — |
| — | 7.30 | 7.50 | 7.40 | +0.93 | 33.9% | 51 | 33.9% | -0.07 | 0.17 | 0.16 | 0.19 | — |
| — | 6.40 | 6.60 | 6.50 | +0.91 | 33.0% | 52 | 33.0% | -0.09 | 0.24 | 0.23 | 0.26 | — |
| — | 5.50 | 5.70 | 5.60 | +0.87 | 32.3% | 53 | 32.3% | -0.13 | 0.36 | 0.35 | 0.37 | — |
| — | 5.10 | 5.30 | 5.20 | +0.85 | 32.0% | 53.5 | 32.0% | -0.15 | 0.43 | 0.41 | 0.45 | — |
| — | 4.70 | 4.85 | 4.78 | +0.82 | 31.8% | 54 | 31.8% | -0.18 | 0.52 | 0.51 | 0.53 | — |
| — | 4.30 | 4.50 | 4.40 | +0.80 | 31.6% | 54.5 | 31.6% | -0.21 | 0.62 | 0.60 | 0.65 | — |
| — | 3.90 | 4.10 | 4.00 | +0.76 | 31.5% | 55 | 31.5% | -0.24 | 0.74 | 0.73 | 0.76 | — |
| — | 3.55 | 3.75 | 3.65 | +0.73 | 31.5% | 55.5 | 31.5% | -0.27 | 0.89 | 0.86 | 0.91 | — |
| — | 3.20 | 3.40 | 3.30 | — | — | 56 | 31.5% | -0.31 | 1.05 | 1.02 | 1.08 | — |
| — | 2.92 | 3.10 | 3.01 | +0.66 | 31.5% | 56.5 | — | — | 1.24 | 1.21 | 1.27 | — |
| — | 2.64 | 2.73 | 2.69 | +0.62 | 31.6% | 57 | 31.6% | -0.38 | 1.44 | 1.41 | 1.47 | — |
| — | 2.36 | 2.51 | 2.44 | +0.58 | 31.7% | 57.5 | 31.7% | -0.42 | 1.67 | 1.63 | 1.70 | — |
| — | 2.13 | 2.20 | 2.17 | +0.54 | 31.9% | 58 | 31.9% | -0.46 | 1.92 | 1.89 | 1.95 | — |
| — | 1.90 | 1.97 | 1.94 | — | — | 58.5 | — | — | 2.19 | 2.16 | 2.23 | — |
| — | 1.70 | 1.77 | 1.74 | — | — | 59 | 32.3% | -0.54 | 2.48 | 2.45 | 2.52 | — |
| — | 1.51 | 1.57 | 1.54 | — | — | 59.5 | 32.6% | -0.58 | 2.79 | 2.72 | 2.85 | — |
| — | 1.34 | 1.40 | 1.37 | — | — | 60 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 1.19 | 1.27 | 1.23 | +0.36 | 33.2% | 60.5 | 33.2% | -0.65 | 3.45 | 3.35 | 3.55 | — |
| — | 1.07 | 1.11 | 1.09 | +0.33 | 33.5% | 61 | 33.5% | -0.68 | 3.80 | 3.70 | 3.90 | — |
| — | 0.94 | 1.00 | 0.97 | — | — | 61.5 | 33.9% | -0.71 | 4.20 | 4.10 | 4.30 | — |
| — | 0.84 | 0.89 | 0.86 | — | — | 62 | — | — | 4.60 | 4.50 | 4.70 | — |
| — | 0.75 | 0.79 | 0.77 | +0.25 | 34.7% | 62.5 | — | — | 5.00 | 4.90 | 5.10 | — |
| — | 0.67 | 0.71 | 0.69 | +0.23 | 35.1% | 63 | — | — | 5.40 | 5.30 | 5.50 | — |
| — | 0.60 | 0.64 | 0.62 | +0.21 | 35.5% | 63.5 | — | — | 5.85 | 5.75 | 5.95 | — |
| — | 0.54 | 0.57 | 0.56 | +0.19 | 36.0% | 64 | — | — | 6.28 | 6.15 | 6.40 | — |
| — | 0.48 | 0.52 | 0.50 | +0.17 | 36.4% | 64.5 | 36.4% | -0.84 | 6.72 | 6.60 | 6.85 | — |
| — | 0.43 | 0.46 | 0.45 | +0.16 | 36.9% | 65 | 36.9% | -0.86 | 7.20 | 7.10 | 7.30 | — |
| — | 0.39 | 0.42 | 0.41 | +0.14 | 37.4% | 65.5 | — | — | 7.65 | 7.55 | 7.75 | — |
| — | 0.35 | 0.38 | 0.36 | — | — | 66 | 37.9% | -0.89 | 8.10 | 8.00 | 8.20 | — |
| — | 0.32 | 0.35 | 0.34 | — | — | 66.5 | 38.4% | -0.90 | 8.57 | 8.45 | 8.70 | — |
| — | 0.29 | 0.32 | 0.30 | +0.11 | 38.9% | 67 | 38.9% | -0.91 | 9.07 | 8.95 | 9.20 | — |
| — | 0.26 | 0.29 | 0.28 | +0.10 | 39.4% | 67.5 | 39.4% | -0.92 | 9.53 | 9.40 | 9.65 | — |
| — | 0.24 | 0.27 | 0.26 | +0.09 | 39.9% | 68 | 39.9% | -0.93 | 10.03 | 9.90 | 10.15 | — |
| — | 0.20 | 0.23 | 0.21 | +0.08 | 41.0% | 69 | 41.0% | -0.94 | 10.97 | 10.75 | 11.20 | — |
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.