Spot 58.50
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.55 | 6.15 | 5.85 | +0.91 | 27.5% | 53 | 27.5% | -0.09 | 0.14 | 0.01 | 0.27 | — |
| — | 5.15 | 5.80 | 5.47 | +0.90 | 27.2% | 53.5 | 27.2% | -0.10 | 0.27 | 0.19 | 0.34 | — |
| — | 2.98 | 5.30 | 4.14 | +0.88 | 26.9% | 54 | 26.9% | -0.13 | 0.29 | 0.20 | 0.39 | — |
| — | 3.25 | 4.90 | 4.08 | +0.85 | 26.7% | 54.5 | 26.7% | -0.15 | 0.38 | 0.27 | 0.48 | — |
| — | 2.97 | 4.40 | 3.69 | +0.83 | 26.5% | 55 | 26.5% | -0.18 | 0.47 | 0.38 | 0.55 | — |
| — | 3.50 | 4.20 | 3.85 | +0.80 | 26.4% | 55.5 | 26.4% | -0.20 | 0.69 | 0.52 | 0.86 | — |
| — | 3.10 | 4.10 | 3.60 | +0.76 | 26.3% | 56 | 26.3% | -0.24 | 0.76 | 0.62 | 0.90 | — |
| — | 2.77 | 3.45 | 3.11 | +0.73 | 26.2% | 56.5 | 26.2% | -0.27 | 0.83 | 0.55 | 1.12 | — |
| — | 2.44 | 2.94 | 2.69 | +0.69 | 26.1% | 57 | 26.1% | -0.31 | 1.09 | 0.91 | 1.28 | — |
| — | 2.17 | 2.62 | 2.40 | +0.65 | 26.1% | 57.5 | 26.1% | -0.36 | 1.17 | 0.93 | 1.40 | — |
| — | 1.86 | 2.26 | 2.06 | +0.60 | 26.1% | 58 | 26.1% | -0.40 | 1.41 | 1.13 | 1.69 | — |
| — | 1.60 | 1.99 | 1.79 | +0.56 | 26.1% | 58.5 | 26.1% | -0.44 | 1.74 | 1.55 | 1.92 | — |
| — | 1.38 | 1.75 | 1.56 | +0.52 | 26.2% | 59 | 26.2% | -0.49 | 2.00 | 1.80 | 2.19 | — |
| — | 1.18 | 1.57 | 1.38 | +0.47 | 26.2% | 59.5 | 26.2% | -0.53 | 2.27 | 2.07 | 2.48 | — |
| — | 0.96 | 1.30 | 1.13 | +0.43 | 26.3% | 60 | 26.3% | -0.58 | 2.50 | 2.22 | 2.79 | — |
| — | 0.83 | 1.15 | 0.99 | +0.39 | 26.4% | 60.5 | 26.4% | -0.62 | 2.90 | 2.64 | 3.15 | — |
| — | 0.63 | 1.04 | 0.83 | +0.35 | 26.5% | 61 | 26.5% | -0.66 | 3.25 | 3.00 | 3.50 | — |
| — | 0.53 | 0.86 | 0.69 | +0.31 | 26.7% | 61.5 | 26.7% | -0.70 | 3.60 | 3.30 | 3.90 | — |
| — | 0.39 | 0.74 | 0.56 | +0.28 | 26.8% | 62 | 26.8% | -0.74 | 4.00 | 3.70 | 4.30 | — |
| — | 0.29 | 0.62 | 0.46 | +0.24 | 27.0% | 62.5 | 27.0% | -0.77 | 4.35 | 4.00 | 4.70 | — |
| — | 0.22 | 0.70 | 0.46 | +0.21 | 27.1% | 63 | 27.1% | -0.80 | 4.78 | 4.40 | 5.15 | — |
| — | 0.13 | 0.48 | 0.30 | +0.19 | 27.3% | 63.5 | 27.3% | -0.83 | 5.20 | 4.85 | 5.55 | — |
| — | 0.08 | 0.62 | 0.35 | +0.16 | 27.5% | 64 | 27.5% | -0.86 | 5.67 | 5.35 | 6.00 | — |
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.