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 | |
| — | 5.65 | 5.80 | 5.72 | +0.92 | 45.2% | 53 | 45.2% | -0.08 | 0.19 | 0.17 | 0.21 | — |
| — | 5.15 | 5.35 | 5.25 | +0.90 | 44.4% | 53.5 | 44.4% | -0.10 | 0.23 | 0.21 | 0.25 | — |
| — | 4.70 | 4.90 | 4.80 | +0.88 | 43.7% | 54 | 43.7% | -0.12 | 0.29 | 0.26 | 0.32 | — |
| — | 4.30 | 4.45 | 4.38 | +0.85 | 43.2% | 54.5 | 43.2% | -0.15 | 0.36 | 0.33 | 0.40 | — |
| — | 3.90 | 4.05 | 3.98 | +0.82 | 42.9% | 55 | 42.9% | -0.18 | 0.45 | 0.42 | 0.47 | — |
| — | 3.50 | 3.65 | 3.58 | +0.79 | 42.7% | 55.5 | 42.7% | -0.21 | 0.56 | 0.51 | 0.60 | — |
| — | 3.15 | 3.30 | 3.23 | +0.75 | 42.6% | 56 | 42.6% | -0.25 | 0.67 | 0.63 | 0.70 | — |
| — | 2.78 | 2.90 | 2.84 | +0.71 | 42.6% | 56.5 | 42.6% | -0.29 | 0.81 | 0.78 | 0.85 | — |
| — | 2.42 | 2.58 | 2.50 | +0.67 | 42.7% | 57 | 42.7% | -0.33 | 0.98 | 0.93 | 1.04 | — |
| — | 2.13 | 2.27 | 2.20 | +0.62 | 42.9% | 57.5 | 42.9% | -0.38 | 1.19 | 1.15 | 1.23 | — |
| — | 1.88 | 2.00 | 1.94 | +0.58 | 43.1% | 58 | 43.1% | -0.43 | 1.42 | 1.35 | 1.48 | — |
| — | 1.63 | 1.74 | 1.69 | +0.53 | 43.3% | 58.5 | 43.3% | -0.47 | 1.67 | 1.60 | 1.73 | — |
| — | 1.40 | 1.50 | 1.45 | +0.48 | 43.6% | 59 | 43.6% | -0.52 | 1.97 | 1.92 | 2.01 | — |
| — | 1.24 | 1.32 | 1.28 | +0.44 | 43.9% | 59.5 | 43.9% | -0.57 | 2.25 | 2.18 | 2.33 | — |
| — | 1.08 | 1.13 | 1.10 | +0.39 | 44.3% | 60 | 44.3% | -0.61 | 2.56 | 2.50 | 2.63 | — |
| — | — | — | — | +0.35 | 44.7% | 60.5 | 44.7% | -0.65 | — | — | — | — |
| — | 0.80 | 0.87 | 0.83 | +0.31 | 45.2% | 61 | 45.2% | -0.69 | 3.27 | 3.20 | 3.35 | — |
| — | — | — | — | +0.28 | 45.7% | 61.5 | 45.7% | -0.72 | — | — | — | — |
| — | 0.59 | 0.64 | 0.61 | +0.25 | 46.4% | 62 | 46.4% | -0.76 | 4.08 | 4.00 | 4.15 | — |
| — | — | — | — | +0.22 | 47.1% | 62.5 | 47.1% | -0.78 | — | — | — | — |
| — | 0.44 | 0.49 | 0.47 | +0.19 | 47.9% | 63 | 47.9% | -0.81 | 4.92 | 4.85 | 5.00 | — |
| — | — | — | — | +0.17 | 48.8% | 63.5 | 48.8% | -0.83 | — | — | — | — |
| — | 0.32 | 0.39 | 0.35 | +0.15 | 49.7% | 64 | 49.7% | -0.85 | 5.83 | 5.75 | 5.90 | — |
| — | — | — | — | +0.14 | 50.7% | 64.5 | 50.7% | -0.87 | — | — | — | — |
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.