Spot 58.99
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.65 | 6.30 | 5.97 | +0.89 | 28.1% | 53.5 | 28.1% | -0.11 | 0.21 | 0.05 | 0.38 | — |
| — | 5.20 | 5.70 | 5.45 | +0.87 | 27.9% | 54 | 27.9% | -0.13 | 0.28 | 0.17 | 0.39 | — |
| — | 4.75 | 5.40 | 5.08 | +0.85 | 27.6% | 54.5 | 27.6% | -0.15 | 0.33 | 0.18 | 0.48 | — |
| — | 4.30 | 5.00 | 4.65 | +0.82 | 27.4% | 55 | 27.4% | -0.18 | 0.42 | 0.24 | 0.61 | — |
| — | 3.90 | 4.55 | 4.22 | +0.79 | 27.2% | 55.5 | 27.2% | -0.22 | 0.48 | 0.29 | 0.68 | — |
| — | 3.40 | 4.05 | 3.73 | +0.75 | 27.0% | 56 | 27.0% | -0.25 | 0.62 | 0.55 | 0.69 | — |
| — | 3.15 | 3.65 | 3.40 | +0.71 | 26.9% | 56.5 | — | — | 0.71 | 0.63 | 0.80 | — |
| — | 2.78 | 3.40 | 3.09 | +0.67 | 26.8% | 57 | 26.8% | -0.33 | 0.87 | 0.79 | 0.95 | — |
| — | 2.42 | 2.93 | 2.67 | +0.63 | 26.7% | 57.5 | 26.7% | -0.37 | 1.04 | 0.81 | 1.28 | — |
| — | 2.18 | 2.63 | 2.40 | +0.59 | 26.7% | 58 | 26.7% | -0.41 | 1.19 | 0.96 | 1.42 | — |
| — | 1.84 | 2.24 | 2.04 | +0.55 | 26.7% | 58.5 | 26.7% | -0.46 | 1.46 | 1.29 | 1.63 | — |
| — | 1.73 | 2.05 | 1.89 | +0.51 | 26.7% | 59 | 26.7% | -0.50 | 1.67 | 1.47 | 1.86 | — |
| — | 1.59 | 1.82 | 1.71 | +0.46 | 26.7% | 59.5 | 26.7% | -0.54 | 1.98 | 1.81 | 2.14 | — |
| — | 1.30 | 1.61 | 1.46 | +0.42 | 26.8% | 60 | 26.8% | -0.59 | 2.27 | 2.10 | 2.44 | — |
| — | 1.11 | 1.44 | 1.27 | +0.38 | 26.8% | 60.5 | 26.8% | -0.63 | 2.56 | 2.42 | 2.71 | — |
| — | 0.84 | 1.27 | 1.05 | +0.34 | 26.9% | 61 | 26.9% | -0.67 | 2.80 | 2.55 | 3.05 | — |
| — | 0.64 | 0.95 | 0.80 | +0.27 | 27.2% | 62 | 27.2% | -0.74 | 3.60 | 3.25 | 3.95 | — |
| — | 0.35 | 0.72 | 0.54 | +0.21 | 27.5% | 63 | 27.5% | -0.80 | 4.35 | 4.00 | 4.70 | — |
| — | 0.29 | 0.50 | 0.40 | +0.16 | 27.9% | 64 | 27.9% | -0.85 | 5.28 | 5.00 | 5.55 | — |
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.