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 | |
| — | 5.35 | 5.75 | 5.55 | — | — | 53.5 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 4.85 | 5.25 | 5.05 | — | — | 54 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 4.40 | 4.80 | 4.60 | +0.92 | 32.8% | 54.5 | 32.8% | -0.08 | 0.09 | 0.04 | 0.14 | — |
| — | 3.90 | 4.30 | 4.10 | +0.90 | 32.0% | 55 | — | — | 0.10 | 0.06 | 0.13 | — |
| — | 3.45 | 3.85 | 3.65 | +0.87 | 31.2% | 55.5 | 31.2% | -0.13 | 0.12 | 0.09 | 0.14 | — |
| — | 2.99 | 3.35 | 3.17 | +0.84 | 30.6% | 56 | 30.6% | -0.16 | 0.16 | 0.11 | 0.21 | — |
| — | 2.55 | 2.91 | 2.73 | +0.80 | 30.0% | 56.5 | 30.0% | -0.21 | 0.20 | 0.15 | 0.25 | — |
| — | 2.14 | 2.53 | 2.33 | +0.74 | 29.4% | 57 | 29.4% | -0.26 | 0.28 | 0.25 | 0.30 | — |
| — | 1.75 | 2.09 | 1.92 | +0.68 | 29.0% | 57.5 | 29.0% | -0.32 | 0.41 | 0.39 | 0.44 | — |
| — | 1.41 | 1.64 | 1.52 | +0.61 | 28.6% | 58 | 28.6% | -0.39 | 0.59 | 0.50 | 0.68 | — |
| — | 1.11 | 1.38 | 1.25 | +0.54 | 28.4% | 58.5 | 28.4% | -0.46 | 0.77 | 0.65 | 0.88 | — |
| — | 0.98 | 1.14 | 1.06 | +0.47 | 28.2% | 59 | 28.2% | -0.54 | 0.95 | 0.90 | 1.01 | — |
| — | 0.61 | 0.89 | 0.75 | +0.39 | 28.0% | 59.5 | 28.0% | -0.61 | 1.16 | 0.93 | 1.39 | — |
| — | 0.43 | 0.60 | 0.52 | +0.33 | 28.0% | 60 | 28.0% | -0.68 | 1.55 | 1.38 | 1.72 | — |
| — | 0.38 | 0.47 | 0.42 | +0.27 | 28.1% | 60.5 | 28.1% | -0.74 | 1.90 | 1.72 | 2.08 | — |
| — | 0.18 | 0.35 | 0.27 | +0.21 | 28.2% | 61 | 28.2% | -0.79 | 2.24 | 1.94 | 2.54 | — |
| — | — | 0.25 | — | +0.17 | 28.5% | 61.5 | 28.5% | -0.84 | 2.63 | 2.37 | 2.90 | — |
| — | — | 0.19 | — | +0.13 | 28.8% | 62 | 28.8% | -0.88 | 3.02 | 2.80 | 3.25 | — |
| — | — | 0.15 | — | +0.10 | 29.1% | 62.5 | 29.1% | -0.91 | 3.62 | 3.40 | 3.85 | — |
| — | 0.06 | 0.10 | 0.08 | +0.08 | 29.5% | 63 | 29.5% | -0.93 | 4.10 | 3.90 | 4.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.06 | 30.0% | 63.5 | 30.0% | -0.95 | 4.58 | 4.35 | 4.80 | — |
| — | — | 0.12 | — | +0.05 | 30.5% | 64 | 30.5% | -0.97 | 5.05 | 4.85 | 5.25 | — |
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.