Spot 59.49
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.50 | 5.65 | 5.58 | +0.93 | 52.7% | 54 | 52.7% | -0.07 | 0.04 | 0.04 | 0.05 | — |
| — | 5.00 | 5.15 | 5.08 | +0.91 | 50.6% | 54.5 | 50.6% | -0.09 | 0.06 | 0.05 | 0.06 | — |
| — | 4.45 | 4.70 | 4.58 | +0.88 | 48.7% | 55 | 48.7% | -0.12 | 0.07 | 0.06 | 0.08 | — |
| — | 4.00 | 4.20 | 4.10 | +0.85 | 47.1% | 55.5 | 47.1% | -0.15 | 0.09 | 0.08 | 0.10 | — |
| — | 3.55 | 3.75 | 3.65 | +0.81 | 45.4% | 56 | 45.4% | -0.19 | 0.12 | 0.11 | 0.13 | — |
| — | 3.10 | 3.25 | 3.17 | +0.77 | 43.7% | 56.5 | 43.7% | -0.23 | 0.17 | 0.16 | 0.17 | — |
| — | 2.70 | 2.81 | 2.75 | +0.71 | 42.2% | 57 | 42.2% | -0.29 | 0.23 | 0.21 | 0.24 | — |
| — | 2.26 | 2.39 | 2.33 | +0.65 | 41.1% | 57.5 | 41.1% | -0.35 | 0.32 | 0.30 | 0.33 | — |
| — | 1.89 | 2.00 | 1.95 | +0.58 | 40.4% | 58 | 40.4% | -0.42 | 0.44 | 0.43 | 0.45 | — |
| — | 1.57 | 1.64 | 1.60 | +0.51 | 40.3% | 58.5 | 40.3% | -0.49 | 0.58 | 0.55 | 0.62 | — |
| — | 1.26 | 1.34 | 1.30 | +0.44 | 40.8% | 59 | 40.8% | -0.56 | 0.77 | 0.74 | 0.80 | — |
| — | 0.98 | 1.07 | 1.02 | +0.38 | 41.5% | 59.5 | 41.5% | -0.62 | 1.03 | 1.00 | 1.06 | — |
| — | 0.81 | 0.83 | 0.82 | +0.32 | 42.2% | 60 | 42.2% | -0.68 | 1.30 | 1.26 | 1.34 | — |
| — | 0.62 | 0.66 | 0.64 | +0.27 | 42.9% | 60.5 | 42.9% | -0.74 | 1.62 | 1.58 | 1.67 | — |
| — | 0.49 | 0.52 | 0.51 | +0.22 | 43.4% | 61 | 43.4% | -0.78 | 1.99 | 1.94 | 2.04 | — |
| — | 0.37 | 0.41 | 0.39 | +0.18 | 44.0% | 61.5 | 44.0% | -0.82 | 2.38 | 2.33 | 2.44 | — |
| — | 0.28 | 0.32 | 0.30 | +0.15 | 44.7% | 62 | 44.7% | -0.85 | 2.80 | 2.74 | 2.86 | — |
| — | 0.23 | 0.25 | 0.24 | +0.12 | 45.6% | 62.5 | 45.6% | -0.88 | 3.23 | 3.15 | 3.30 | — |
| — | 0.16 | 0.20 | 0.18 | +0.10 | 46.7% | 63 | 46.7% | -0.90 | 3.67 | 3.60 | 3.75 | — |
| — | 0.14 | 0.17 | 0.15 | +0.09 | 47.9% | 63.5 | 47.9% | -0.92 | 4.12 | 4.05 | 4.20 | — |
| — | 0.11 | 0.13 | 0.12 | +0.07 | 49.4% | 64 | 49.4% | -0.93 | 4.62 | 4.55 | 4.70 | — |
| — | 0.09 | 0.12 | 0.10 | +0.07 | 51.1% | 64.5 | 51.1% | -0.94 | 5.10 | 5.00 | 5.20 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 52.9% | 65 | 52.9% | -0.95 | 5.58 | 5.50 | 5.65 | — |
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.