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 | |
| — | 5.00 | 5.45 | 5.22 | +0.95 | 29.1% | 54.5 | 29.1% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 4.60 | 4.95 | 4.78 | +0.93 | 28.5% | 55 | 28.5% | -0.07 | 0.13 | 0.09 | 0.17 | — |
| — | 4.15 | 4.50 | 4.33 | +0.91 | 27.9% | 55.5 | 27.9% | -0.09 | 0.18 | 0.11 | 0.26 | — |
| — | 3.65 | 4.00 | 3.83 | +0.89 | 27.4% | 56 | 27.4% | -0.12 | 0.23 | 0.18 | 0.27 | — |
| — | 3.25 | 3.60 | 3.42 | +0.85 | 27.0% | 56.5 | 27.0% | -0.15 | 0.27 | 0.20 | 0.34 | — |
| — | 2.82 | 3.20 | 3.01 | +0.81 | 26.6% | 57 | 26.6% | -0.19 | 0.34 | 0.27 | 0.42 | — |
| — | 2.42 | 2.75 | 2.58 | +0.77 | 26.3% | 57.5 | 26.3% | -0.23 | 0.41 | 0.28 | 0.54 | — |
| — | 1.92 | 2.33 | 2.12 | +0.72 | 26.1% | 58 | 26.1% | -0.28 | 0.56 | 0.49 | 0.62 | — |
| — | 1.72 | 2.00 | 1.86 | +0.66 | 25.9% | 58.5 | 25.9% | -0.34 | 0.73 | 0.64 | 0.83 | — |
| — | 1.46 | 1.65 | 1.55 | +0.60 | 25.7% | 59 | 25.7% | -0.41 | 0.90 | 0.82 | 0.97 | — |
| — | 1.11 | 1.43 | 1.27 | +0.53 | 25.7% | 59.5 | 25.7% | -0.47 | 1.15 | 1.04 | 1.25 | — |
| — | 0.91 | 1.24 | 1.07 | +0.46 | 25.6% | 60 | 25.6% | -0.54 | 1.38 | 1.25 | 1.50 | — |
| — | 0.76 | 0.92 | 0.84 | +0.40 | 25.7% | 60.5 | 25.7% | -0.61 | 1.61 | 1.42 | 1.80 | — |
| — | 0.59 | 0.72 | 0.66 | +0.34 | 25.8% | 61 | 25.8% | -0.67 | 1.94 | 1.75 | 2.12 | — |
| — | 0.42 | 0.63 | 0.53 | +0.28 | 26.0% | 61.5 | 26.0% | -0.73 | 2.40 | 2.13 | 2.67 | — |
| — | 0.31 | 0.47 | 0.39 | +0.23 | 26.2% | 62 | 26.2% | -0.78 | 2.73 | 2.57 | 2.90 | — |
| — | 0.24 | 0.45 | 0.34 | +0.19 | 26.5% | 62.5 | 26.5% | -0.82 | 3.17 | 3.00 | 3.35 | — |
| — | 0.08 | 0.36 | 0.22 | +0.15 | 26.8% | 63 | 26.8% | -0.86 | 3.60 | 3.40 | 3.80 | — |
| — | 0.14 | 0.25 | 0.20 | +0.12 | 27.2% | 63.5 | 27.2% | -0.89 | 4.08 | 3.90 | 4.25 | — |
| — | 0.11 | 0.18 | 0.14 | +0.10 | 27.6% | 64 | 27.6% | -0.91 | 4.50 | 4.30 | 4.70 | — |
| — | 0.03 | 0.13 | 0.08 | +0.07 | 28.6% | 65 | 28.6% | -0.95 | 5.45 | 5.25 | 5.65 | — |
| — | 0.01 | 0.14 | 0.07 | +0.04 | 29.8% | 66 | 29.8% | -0.97 | 6.45 | 6.30 | 6.60 | — |
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.