Spot 59.01
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.95 | 6.20 | 6.08 | — | — | 53 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 5.45 | 5.70 | 5.58 | — | — | 53.5 | 63.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.95 | 5.20 | 5.08 | +0.98 | 61.7% | 54 | 61.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.50 | 4.70 | 4.60 | +0.97 | 59.9% | 54.5 | 59.9% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 4.00 | 4.20 | 4.10 | +0.96 | 57.8% | 55 | 57.8% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 3.50 | 3.70 | 3.60 | — | — | 55.5 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 3.05 | 3.25 | 3.15 | — | — | 56 | — | — | 0.10 | 0.08 | 0.12 | — |
| — | 2.62 | 2.76 | 2.69 | — | — | 56.5 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 2.15 | 2.31 | 2.23 | — | — | 57 | — | — | 0.18 | 0.17 | 0.19 | — |
| — | 1.75 | 1.89 | 1.82 | — | — | 57.5 | — | — | 0.27 | 0.25 | 0.28 | — |
| — | 1.38 | 1.51 | 1.45 | — | — | 58 | — | — | 0.39 | 0.37 | 0.40 | — |
| — | 1.06 | 1.17 | 1.11 | — | — | 58.5 | — | — | 0.56 | 0.54 | 0.58 | — |
| — | 0.75 | 0.89 | 0.82 | — | — | 59 | 45.0% | -0.48 | 0.77 | 0.76 | 0.78 | — |
| — | 0.57 | 0.61 | 0.59 | — | — | 59.5 | — | — | 1.05 | 1.00 | 1.11 | — |
| — | 0.42 | 0.43 | 0.42 | +0.33 | 46.5% | 60 | — | — | 1.39 | 1.35 | 1.43 | — |
| — | 0.29 | 0.31 | 0.30 | +0.25 | 47.7% | 60.5 | 47.7% | -0.75 | 1.76 | 1.70 | 1.83 | — |
| — | 0.21 | 0.22 | 0.21 | +0.19 | 49.2% | 61 | 49.2% | -0.81 | 2.18 | 2.11 | 2.25 | — |
| — | 0.15 | 0.17 | 0.16 | +0.15 | 51.3% | 61.5 | 51.3% | -0.85 | 2.62 | 2.54 | 2.69 | — |
| — | 0.11 | 0.14 | 0.12 | +0.11 | 53.7% | 62 | 53.7% | -0.89 | 3.08 | 3.00 | 3.15 | — |
| — | 0.08 | 0.11 | 0.10 | +0.09 | 56.4% | 62.5 | 56.4% | -0.91 | 3.55 | 3.45 | 3.65 | — |
| — | 0.07 | 0.08 | 0.07 | +0.07 | 59.1% | 63 | 59.1% | -0.93 | 4.03 | 3.90 | 4.15 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 61.7% | 63.5 | 61.7% | -0.94 | 4.50 | 4.40 | 4.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 64.1% | 64 | 64.1% | -0.95 | 5.00 | 4.90 | 5.10 | — |
| — | 0.03 | 0.06 | 0.04 | +0.04 | 66.4% | 64.5 | 66.4% | -0.96 | 5.50 | 5.40 | 5.60 | — |
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.