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 | |
| — | 6.45 | 6.60 | 6.53 | +0.77 | 42.5% | 54 | 42.5% | -0.23 | 0.85 | 0.83 | 0.88 | — |
| — | 6.05 | 6.20 | 6.12 | +0.75 | 42.2% | 54.5 | 42.2% | -0.25 | 0.96 | 0.94 | 0.99 | — |
| — | 5.70 | 5.85 | 5.78 | +0.72 | 42.0% | 55 | 42.0% | -0.28 | 1.08 | 1.06 | 1.11 | — |
| — | 5.30 | 5.45 | 5.38 | +0.70 | 41.8% | 55.5 | 41.8% | -0.30 | 1.22 | 1.19 | 1.25 | — |
| — | 4.95 | 5.10 | 5.03 | +0.67 | 41.7% | 56 | 41.7% | -0.33 | 1.36 | 1.35 | 1.38 | — |
| — | 4.65 | 4.75 | 4.70 | +0.64 | 41.6% | 56.5 | 41.6% | -0.36 | 1.54 | 1.50 | 1.58 | — |
| — | 4.30 | 4.45 | 4.38 | +0.62 | 41.6% | 57 | 41.6% | -0.38 | 1.72 | 1.67 | 1.76 | — |
| — | 4.00 | 4.15 | 4.08 | +0.59 | 41.6% | 57.5 | 41.6% | -0.41 | 1.92 | 1.87 | 1.96 | — |
| — | 3.75 | 3.85 | 3.80 | +0.56 | 41.6% | 58 | 41.6% | -0.44 | 2.12 | 2.08 | 2.16 | — |
| — | 3.45 | 3.55 | 3.50 | +0.53 | 41.7% | 58.5 | 41.7% | -0.47 | 2.35 | 2.31 | 2.40 | — |
| — | 3.20 | 3.30 | 3.25 | +0.51 | 41.8% | 59 | 41.8% | -0.50 | 2.60 | 2.55 | 2.65 | — |
| — | 3.00 | 3.05 | 3.02 | +0.48 | 41.9% | 59.5 | 41.9% | -0.52 | 2.86 | 2.81 | 2.91 | — |
| — | 2.76 | 2.85 | 2.81 | +0.45 | 42.0% | 60 | 42.0% | -0.55 | 3.12 | 3.05 | 3.20 | — |
| — | 2.55 | 2.63 | 2.59 | +0.43 | 42.2% | 60.5 | 42.2% | -0.58 | 3.42 | 3.35 | 3.50 | — |
| — | 2.36 | 2.43 | 2.40 | +0.40 | 42.4% | 61 | 42.4% | -0.60 | 3.73 | 3.65 | 3.80 | — |
| — | 2.17 | 2.25 | 2.21 | +0.38 | 42.7% | 61.5 | 42.7% | -0.63 | 4.03 | 3.95 | 4.10 | — |
| — | 2.02 | 2.09 | 2.06 | +0.36 | 42.9% | 62 | 42.9% | -0.65 | 4.38 | 4.30 | 4.45 | — |
| — | 1.87 | 1.93 | 1.90 | +0.34 | 43.2% | 62.5 | 43.2% | -0.67 | 4.72 | 4.65 | 4.80 | — |
| — | 1.71 | 1.79 | 1.75 | +0.31 | 43.5% | 63 | 43.5% | -0.69 | 5.08 | 5.00 | 5.15 | — |
| — | 1.60 | 1.66 | 1.63 | +0.30 | 43.8% | 63.5 | 43.8% | -0.71 | 5.45 | 5.40 | 5.50 | — |
| — | 1.47 | 1.54 | 1.50 | +0.28 | 44.2% | 64 | 44.2% | -0.73 | 5.83 | 5.75 | 5.90 | — |
| — | 1.35 | 1.43 | 1.39 | +0.26 | 44.5% | 64.5 | 44.5% | -0.75 | 6.22 | 6.15 | 6.30 | — |
| — | 1.28 | 1.31 | 1.29 | +0.24 | 44.9% | 65 | 44.9% | -0.77 | 6.62 | 6.55 | 6.70 | — |
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.