Spot 58.78
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.85 | 6.60 | 6.22 | +0.92 | 27.7% | 53 | 27.7% | -0.08 | 0.30 | 0.13 | 0.48 | — |
| — | 5.40 | 6.15 | 5.78 | +0.91 | 27.4% | 53.5 | 27.4% | -0.09 | 0.25 | 0.05 | 0.45 | — |
| — | 3.15 | 6.60 | 4.88 | +0.89 | 27.1% | 54 | 27.1% | -0.11 | 0.27 | 0.20 | 0.34 | — |
| — | 3.70 | 5.30 | 4.50 | +0.87 | 26.8% | 54.5 | 26.8% | -0.13 | 0.45 | 0.27 | 0.63 | — |
| — | 4.10 | 4.85 | 4.47 | +0.85 | 26.6% | 55 | 26.6% | -0.15 | 0.55 | 0.38 | 0.72 | — |
| — | 3.70 | 4.45 | 4.08 | +0.82 | 26.4% | 55.5 | 26.4% | -0.18 | 0.56 | 0.46 | 0.67 | — |
| — | 3.30 | 4.05 | 3.67 | +0.80 | 26.3% | 56 | 26.3% | -0.20 | 0.76 | 0.58 | 0.94 | — |
| — | 3.00 | 3.50 | 3.25 | +0.77 | 26.2% | 56.5 | 26.2% | -0.24 | 0.78 | 0.53 | 1.02 | — |
| — | 2.70 | 3.25 | 2.98 | +0.73 | 26.1% | 57 | 26.1% | -0.27 | 1.03 | 0.83 | 1.23 | — |
| — | 2.47 | 2.82 | 2.65 | +0.70 | 26.0% | 57.5 | 26.0% | -0.30 | 1.13 | 0.95 | 1.31 | — |
| — | 2.04 | 2.55 | 2.29 | +0.66 | 26.0% | 58 | 26.0% | -0.34 | 1.38 | 1.15 | 1.61 | — |
| — | 1.86 | 2.22 | 2.04 | +0.62 | 26.0% | 58.5 | 26.0% | -0.38 | 1.44 | 1.24 | 1.64 | — |
| — | 1.62 | 2.10 | 1.86 | +0.58 | 26.0% | 59 | 26.0% | -0.42 | 1.73 | 1.57 | 1.89 | — |
| — | 1.39 | 1.84 | 1.61 | +0.54 | 26.0% | 59.5 | 26.0% | -0.47 | 2.13 | 1.89 | 2.37 | — |
| — | 1.08 | 1.55 | 1.31 | +0.50 | 26.1% | 60 | 26.1% | -0.51 | 2.40 | 2.14 | 2.67 | — |
| — | 0.94 | 1.35 | 1.15 | +0.46 | 26.1% | 60.5 | 26.1% | -0.55 | 2.67 | 2.36 | 2.99 | — |
| — | 0.74 | 1.19 | 0.96 | +0.42 | 26.2% | 61 | 26.2% | -0.59 | 3.06 | 2.78 | 3.35 | — |
| — | 0.59 | 1.15 | 0.87 | +0.38 | 26.3% | 61.5 | 26.3% | -0.63 | 3.40 | 3.05 | 3.75 | — |
| — | 0.61 | 0.85 | 0.73 | +0.34 | 26.4% | 62 | 26.4% | -0.67 | 3.77 | 3.45 | 4.10 | — |
| — | 0.36 | 0.72 | 0.54 | +0.30 | 26.5% | 62.5 | 26.5% | -0.71 | 4.15 | 3.80 | 4.50 | — |
| — | 0.46 | 0.73 | 0.59 | +0.27 | 26.6% | 63 | 26.6% | -0.74 | 4.58 | 4.20 | 4.95 | — |
| — | 0.38 | 0.47 | 0.42 | +0.24 | 26.8% | 63.5 | 26.8% | -0.78 | 5.00 | 4.65 | 5.35 | — |
| — | 0.31 | 0.48 | 0.40 | +0.21 | 26.9% | 64 | 26.9% | -0.80 | 5.42 | 5.05 | 5.80 | — |
| — | 0.07 | 0.59 | 0.33 | +0.19 | 27.1% | 64.5 | 27.1% | -0.83 | 6.17 | 5.45 | 6.90 | — |
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.