Spot 58.41
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.80 | 6.30 | 6.05 | +0.96 | 34.7% | 52.5 | 34.7% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 5.30 | 5.80 | 5.55 | +0.95 | 33.8% | 53 | 33.8% | -0.05 | 0.07 | 0.01 | 0.14 | — |
| — | 4.85 | 5.35 | 5.10 | +0.94 | 33.0% | 53.5 | 33.0% | -0.06 | 0.10 | 0.07 | 0.12 | — |
| — | 4.35 | 4.90 | 4.62 | +0.92 | 32.2% | 54 | 32.2% | -0.08 | 0.12 | 0.08 | 0.16 | — |
| — | 3.90 | 4.40 | 4.15 | +0.90 | 31.5% | 54.5 | 31.5% | -0.10 | 0.17 | 0.09 | 0.25 | — |
| — | 3.45 | 3.95 | 3.70 | +0.87 | 30.9% | 55 | 30.9% | -0.12 | 0.20 | 0.15 | 0.24 | — |
| — | 3.00 | 3.55 | 3.27 | +0.84 | 30.3% | 55.5 | 30.3% | -0.16 | 0.29 | 0.20 | 0.38 | — |
| — | 2.60 | 3.10 | 2.85 | +0.80 | 29.8% | 56 | 29.8% | -0.20 | 0.34 | 0.26 | 0.42 | — |
| — | 2.27 | 2.66 | 2.46 | +0.75 | 29.3% | 56.5 | 29.3% | -0.25 | 0.45 | 0.36 | 0.54 | — |
| — | 1.91 | 2.28 | 2.10 | +0.70 | 28.9% | 57 | 28.9% | -0.31 | 0.51 | 0.35 | 0.66 | — |
| — | 1.58 | 1.93 | 1.75 | +0.64 | 28.6% | 57.5 | 28.6% | -0.37 | 0.66 | 0.47 | 0.84 | — |
| — | 1.31 | 1.63 | 1.47 | +0.57 | 28.4% | 58 | 28.4% | -0.43 | 0.89 | 0.68 | 1.09 | — |
| — | 1.04 | 1.39 | 1.22 | +0.50 | 28.3% | 58.5 | 28.3% | -0.50 | 1.24 | 0.99 | 1.49 | — |
| — | 0.82 | 1.00 | 0.91 | +0.43 | 28.2% | 59 | 28.2% | -0.57 | 1.42 | 1.24 | 1.59 | — |
| — | 0.64 | 0.94 | 0.79 | +0.36 | 28.2% | 59.5 | 28.2% | -0.64 | 1.73 | 1.55 | 1.91 | — |
| — | 0.51 | 0.67 | 0.59 | +0.30 | 28.3% | 60 | 28.3% | -0.70 | 2.02 | 1.91 | 2.14 | — |
| — | 0.37 | 0.51 | 0.44 | +0.25 | 28.5% | 60.5 | 28.5% | -0.76 | 2.44 | 2.16 | 2.72 | — |
| — | 0.28 | 0.42 | 0.35 | +0.20 | 28.7% | 61 | 28.7% | -0.81 | 2.84 | 2.58 | 3.10 | — |
| — | 0.22 | 0.48 | 0.35 | +0.16 | 29.0% | 61.5 | 29.0% | -0.85 | 3.27 | 3.00 | 3.55 | — |
| — | 0.16 | 0.27 | 0.21 | +0.13 | 29.4% | 62 | 29.4% | -0.88 | 3.73 | 3.45 | 4.00 | — |
| — | 0.13 | 0.21 | 0.17 | +0.10 | 29.9% | 62.5 | 29.9% | -0.91 | 4.17 | 3.90 | 4.45 | — |
| — | 0.07 | 0.22 | 0.14 | +0.08 | 30.4% | 63 | 30.4% | -0.93 | 4.62 | 4.35 | 4.90 | — |
| — | 0.07 | 0.14 | 0.10 | +0.06 | 31.0% | 63.5 | 31.0% | -0.95 | 5.12 | 4.85 | 5.40 | — |
| — | 0.04 | 0.11 | 0.07 | +0.05 | 31.7% | 64 | 31.7% | -0.96 | 5.60 | 5.35 | 5.85 | — |
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.