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 | |
| — | 6.10 | 6.30 | 6.20 | +0.94 | 46.1% | 53 | 46.1% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 5.65 | 5.80 | 5.72 | +0.93 | 45.0% | 53.5 | 45.0% | -0.07 | 0.14 | 0.13 | 0.16 | — |
| — | 5.20 | 5.30 | 5.25 | +0.91 | 44.1% | 54 | 44.1% | -0.09 | 0.18 | 0.18 | 0.19 | — |
| — | 4.70 | 4.90 | 4.80 | +0.89 | 43.2% | 54.5 | 43.2% | -0.11 | 0.23 | 0.20 | 0.25 | — |
| — | 4.30 | 4.40 | 4.35 | +0.87 | 42.5% | 55 | 42.5% | -0.13 | 0.28 | 0.27 | 0.29 | — |
| — | 3.85 | 4.05 | 3.95 | +0.84 | 42.0% | 55.5 | 42.0% | -0.16 | 0.37 | 0.34 | 0.40 | — |
| — | 3.45 | 3.65 | 3.55 | +0.81 | 41.6% | 56 | 41.6% | -0.19 | 0.45 | 0.43 | 0.47 | — |
| — | 3.05 | 3.25 | 3.15 | +0.77 | 41.4% | 56.5 | 41.4% | -0.23 | 0.56 | 0.53 | 0.60 | — |
| — | 2.72 | 2.85 | 2.79 | +0.72 | 41.3% | 57 | 41.3% | -0.28 | 0.70 | 0.66 | 0.75 | — |
| — | 2.36 | 2.50 | 2.43 | +0.68 | 41.3% | 57.5 | 41.3% | -0.32 | 0.84 | 0.81 | 0.88 | — |
| — | 2.06 | 2.18 | 2.12 | +0.63 | 41.4% | 58 | 41.4% | -0.37 | 1.02 | 0.99 | 1.05 | — |
| — | 1.78 | 1.87 | 1.82 | +0.58 | 41.5% | 58.5 | 41.5% | -0.43 | 1.25 | 1.20 | 1.29 | — |
| — | 1.53 | 1.62 | 1.57 | +0.52 | 41.6% | 59 | 41.6% | -0.48 | 1.49 | 1.45 | 1.53 | — |
| — | 1.30 | 1.40 | 1.35 | +0.47 | 41.7% | 59.5 | 41.7% | -0.53 | 1.78 | 1.74 | 1.82 | — |
| — | 1.13 | 1.16 | 1.15 | +0.42 | 41.8% | 60 | 41.8% | -0.58 | 2.07 | 2.03 | 2.11 | — |
| — | 0.94 | 1.01 | 0.97 | +0.38 | 42.2% | 60.5 | 42.2% | -0.63 | 2.40 | 2.35 | 2.45 | — |
| — | 0.80 | 0.86 | 0.83 | +0.33 | 42.7% | 61 | 42.7% | -0.67 | 2.75 | 2.70 | 2.80 | — |
| — | 0.67 | 0.74 | 0.70 | +0.29 | 43.3% | 61.5 | 43.3% | -0.71 | 3.12 | 3.05 | 3.20 | — |
| — | 0.57 | 0.63 | 0.60 | +0.25 | 43.8% | 62 | 43.8% | -0.75 | 3.52 | 3.45 | 3.60 | — |
| — | 0.49 | 0.54 | 0.52 | +0.22 | 44.4% | 62.5 | 44.4% | -0.78 | 3.92 | 3.85 | 4.00 | — |
| — | 0.41 | 0.46 | 0.43 | +0.19 | 45.1% | 63 | 45.1% | -0.81 | 4.38 | 4.30 | 4.45 | — |
| — | 0.35 | 0.41 | 0.38 | +0.17 | 45.9% | 63.5 | 45.9% | -0.84 | 4.80 | 4.70 | 4.90 | — |
| — | 0.31 | 0.34 | 0.33 | +0.15 | 46.7% | 64 | 46.7% | -0.86 | 5.25 | 5.15 | 5.35 | — |
| — | 0.26 | 0.31 | 0.28 | +0.13 | 47.7% | 64.5 | 47.7% | -0.88 | 5.70 | 5.60 | 5.80 | — |
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.