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 | |
| — | 6.40 | 6.55 | 6.47 | +0.81 | 43.9% | 53 | 43.9% | -0.19 | 0.85 | 0.82 | 0.88 | — |
| — | 6.00 | 6.20 | 6.10 | +0.79 | 43.7% | 53.5 | 43.7% | -0.21 | 0.96 | 0.93 | 1.00 | — |
| — | 5.65 | 5.80 | 5.72 | +0.77 | 43.6% | 54 | 43.6% | -0.23 | 1.07 | 1.05 | 1.10 | — |
| — | 5.25 | 5.45 | 5.35 | +0.75 | 43.5% | 54.5 | 43.5% | -0.26 | 1.23 | 1.19 | 1.27 | — |
| — | 4.95 | 5.10 | 5.03 | +0.72 | 43.4% | 55 | 43.4% | -0.28 | 1.38 | 1.34 | 1.42 | — |
| — | 4.60 | 4.75 | 4.67 | +0.70 | 43.4% | 55.5 | — | — | 1.55 | 1.51 | 1.59 | — |
| — | 4.30 | 4.45 | 4.38 | — | — | 56 | — | — | 1.74 | 1.69 | 1.78 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 56.5 | — | — | 1.94 | 1.87 | 2.00 | — |
| — | 3.70 | 3.85 | 3.77 | +0.62 | 43.5% | 57 | 43.5% | -0.38 | 2.17 | 2.11 | 2.22 | — |
| — | 3.45 | 3.60 | 3.52 | +0.59 | 43.6% | 57.5 | 43.6% | -0.41 | 2.39 | 2.34 | 2.44 | — |
| — | 3.20 | 3.35 | 3.27 | +0.57 | 43.7% | 58 | 43.7% | -0.44 | 2.63 | 2.59 | 2.68 | — |
| — | 2.99 | 3.10 | 3.04 | +0.54 | 43.8% | 58.5 | 43.8% | -0.46 | 2.91 | 2.85 | 2.97 | — |
| — | 2.75 | 2.88 | 2.81 | +0.51 | 44.0% | 59 | 44.0% | -0.49 | 3.17 | 3.10 | 3.25 | — |
| — | 2.38 | 2.47 | 2.42 | +0.46 | 44.4% | 60 | 44.4% | -0.54 | 3.77 | 3.70 | 3.85 | — |
| — | 2.03 | 2.13 | 2.08 | +0.41 | 44.9% | 61 | 44.9% | -0.59 | 4.42 | 4.35 | 4.50 | — |
| — | 1.71 | 1.84 | 1.77 | — | — | 62 | — | — | 5.15 | 5.05 | 5.25 | — |
| — | 1.50 | 1.59 | 1.54 | +0.33 | 46.1% | 63 | 46.1% | -0.68 | 6.03 | 5.80 | 6.25 | — |
| — | 1.29 | 1.37 | 1.33 | +0.29 | 46.8% | 64 | 46.8% | -0.72 | 6.70 | 6.60 | 6.80 | — |
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.