Spot 59.55
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.75 | 5.30 | 5.03 | +0.98 | 31.8% | 54.5 | 31.8% | -0.02 | — | — | 0.02 | — |
| — | 4.25 | 4.80 | 4.53 | +0.97 | 31.2% | 55 | 31.2% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 4.00 | 4.30 | 4.15 | +0.96 | 30.6% | 55.5 | 30.6% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 3.50 | 4.05 | 3.77 | +0.94 | 29.9% | 56 | 29.9% | -0.06 | 0.06 | 0.02 | 0.09 | — |
| — | 3.00 | 3.35 | 3.17 | +0.91 | 29.2% | 56.5 | 29.2% | -0.09 | 0.10 | 0.06 | 0.15 | — |
| — | 2.60 | 2.85 | 2.73 | +0.88 | 28.5% | 57 | 28.5% | -0.12 | 0.14 | 0.09 | 0.20 | — |
| — | 2.16 | 2.41 | 2.29 | +0.83 | 27.9% | 57.5 | 27.9% | -0.17 | 0.20 | 0.16 | 0.24 | — |
| — | 1.79 | 1.98 | 1.89 | +0.78 | 27.3% | 58 | 27.3% | -0.23 | 0.29 | 0.23 | 0.35 | — |
| — | 1.43 | 1.75 | 1.59 | +0.71 | 26.7% | 58.5 | 26.7% | -0.29 | 0.34 | 0.23 | 0.44 | — |
| — | 1.13 | 1.25 | 1.19 | +0.62 | 26.3% | 59 | 26.3% | -0.38 | 0.53 | 0.45 | 0.60 | — |
| — | 0.79 | 0.96 | 0.88 | +0.52 | 25.9% | 59.5 | 25.9% | -0.48 | 0.69 | 0.50 | 0.88 | — |
| — | 0.55 | 0.77 | 0.66 | +0.43 | 25.6% | 60 | 25.6% | -0.57 | 0.95 | 0.81 | 1.10 | — |
| — | 0.26 | 0.51 | 0.39 | +0.34 | 25.4% | 60.5 | 25.4% | -0.67 | 1.30 | 1.16 | 1.45 | — |
| — | 0.28 | 0.35 | 0.32 | +0.26 | 25.3% | 61 | 25.3% | -0.75 | 1.65 | 1.48 | 1.81 | — |
| — | 0.14 | 0.29 | 0.21 | +0.19 | 25.5% | 61.5 | 25.5% | -0.82 | 2.10 | 1.99 | 2.21 | — |
| — | 0.02 | 0.15 | 0.09 | +0.14 | 25.7% | 62 | 25.7% | -0.87 | 2.54 | 2.42 | 2.65 | — |
| — | — | 0.11 | — | +0.10 | 26.1% | 62.5 | 26.1% | -0.91 | 2.99 | 2.88 | 3.10 | — |
| — | 0.04 | 0.13 | 0.09 | +0.07 | 26.6% | 63 | 26.6% | -0.94 | 3.45 | 3.30 | 3.60 | — |
| — | 0.03 | 0.11 | 0.07 | +0.05 | 27.2% | 63.5 | 27.2% | -0.96 | 3.85 | 3.60 | 4.10 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 27.9% | 64 | 27.9% | -0.98 | 4.45 | 4.30 | 4.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 29.3% | 65 | 29.3% | -1.00 | 5.58 | 5.30 | 5.85 | — |
| — | — | 0.07 | — | +0.01 | 30.9% | 66 | 30.9% | -1.00 | 6.55 | 6.30 | 6.80 | — |
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.