Spot 58.48
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.45 | 5.65 | 5.55 | — | — | 53 | 62.1% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 4.95 | 5.15 | 5.05 | — | — | 53.5 | 59.5% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 4.45 | 4.70 | 4.58 | +0.94 | 57.1% | 54 | 57.1% | -0.06 | 0.09 | 0.08 | 0.09 | — |
| — | 4.00 | 4.20 | 4.10 | +0.93 | 54.9% | 54.5 | 54.9% | -0.07 | 0.10 | 0.08 | 0.11 | — |
| — | 3.55 | 3.70 | 3.62 | +0.91 | 52.9% | 55 | 52.9% | -0.09 | 0.13 | 0.11 | 0.15 | — |
| — | 3.10 | 3.25 | 3.17 | +0.88 | 51.2% | 55.5 | 51.2% | -0.12 | 0.19 | 0.16 | 0.22 | — |
| — | 2.66 | 2.80 | 2.73 | +0.84 | 49.9% | 56 | 49.9% | -0.16 | 0.24 | 0.23 | 0.25 | — |
| — | 2.25 | 2.39 | 2.32 | +0.80 | 49.0% | 56.5 | 49.0% | -0.20 | 0.33 | 0.30 | 0.36 | — |
| — | 1.87 | 2.01 | 1.94 | +0.74 | 48.6% | 57 | 48.6% | -0.26 | 0.46 | 0.43 | 0.48 | — |
| — | 1.52 | 1.67 | 1.59 | +0.67 | 48.9% | 57.5 | 48.9% | -0.33 | 0.60 | 0.56 | 0.65 | — |
| — | 1.23 | 1.37 | 1.30 | +0.60 | 49.6% | 58 | 49.6% | -0.40 | 0.81 | 0.78 | 0.84 | — |
| — | 0.97 | 1.09 | 1.03 | +0.52 | 50.7% | 58.5 | 50.7% | -0.48 | 1.05 | 1.00 | 1.10 | — |
| — | 0.84 | 0.87 | 0.85 | +0.45 | 51.6% | 59 | 51.6% | -0.55 | 1.35 | 1.29 | 1.41 | — |
| — | 0.63 | 0.69 | 0.66 | +0.38 | 52.4% | 59.5 | 52.4% | -0.62 | 1.67 | 1.59 | 1.75 | — |
| — | 0.50 | 0.55 | 0.53 | +0.32 | 53.2% | 60 | 53.2% | -0.69 | 2.02 | 1.94 | 2.11 | — |
| — | — | — | — | +0.26 | 54.1% | 60.5 | 54.1% | -0.74 | — | — | — | — |
| — | 0.32 | 0.34 | 0.33 | +0.21 | 55.2% | 61 | 55.2% | -0.79 | 2.85 | 2.75 | 2.94 | — |
| — | — | — | — | +0.17 | 56.5% | 61.5 | 56.5% | -0.83 | — | — | — | — |
| — | 0.19 | 0.23 | 0.21 | +0.14 | 58.0% | 62 | 58.0% | -0.86 | 3.70 | 3.60 | 3.80 | — |
| — | — | — | — | +0.12 | 59.7% | 62.5 | 59.7% | -0.88 | — | — | — | — |
| — | 0.13 | 0.15 | 0.14 | +0.10 | 61.5% | 63 | 61.5% | -0.90 | 4.65 | 4.55 | 4.75 | — |
| — | — | — | — | +0.08 | 63.4% | 63.5 | 63.4% | -0.92 | — | — | — | — |
| — | 0.09 | 0.10 | 0.10 | +0.07 | 64.9% | 64 | 64.9% | -0.93 | 5.60 | 5.50 | 5.70 | — |
| — | — | — | — | +0.06 | 66.5% | 64.5 | 66.5% | -0.95 | — | — | — | — |
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.