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 | |
| — | 5.20 | 5.75 | 5.47 | +1.00 | 37.9% | 53 | 37.9% | -0.00 | — | — | 0.06 | — |
| — | 4.70 | 5.25 | 4.97 | +1.00 | 37.1% | 53.5 | 37.1% | -0.00 | — | — | 0.06 | — |
| — | 4.20 | 4.80 | 4.50 | +0.99 | 36.4% | 54 | 36.4% | -0.01 | — | — | 0.03 | — |
| — | 3.70 | 4.30 | 4.00 | +0.99 | 35.7% | 54.5 | 35.7% | -0.01 | — | — | 0.03 | — |
| — | 3.25 | 3.80 | 3.52 | +0.98 | 35.0% | 55 | 35.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.76 | 3.25 | 3.00 | +0.96 | 34.4% | 55.5 | 34.4% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 2.29 | 2.87 | 2.58 | +0.94 | 34.0% | 56 | 34.0% | -0.06 | 0.05 | 0.03 | 0.07 | — |
| — | 1.84 | 2.40 | 2.12 | +0.90 | 33.5% | 56.5 | 33.5% | -0.10 | 0.09 | 0.06 | 0.11 | — |
| — | 1.41 | 1.95 | 1.68 | +0.85 | 33.1% | 57 | 33.1% | -0.15 | 0.13 | 0.05 | 0.21 | — |
| — | 1.01 | 1.53 | 1.27 | +0.77 | 32.8% | 57.5 | 32.8% | -0.23 | 0.29 | 0.10 | 0.48 | — |
| — | 0.69 | 1.10 | 0.90 | +0.69 | 32.5% | 58 | 32.5% | -0.32 | 0.47 | 0.31 | 0.62 | — |
| — | 0.40 | 0.84 | 0.62 | +0.58 | 32.2% | 58.5 | 32.2% | -0.42 | 0.68 | 0.46 | 0.90 | — |
| — | 0.40 | 0.52 | 0.46 | +0.47 | 32.0% | 59 | 32.0% | -0.53 | 0.95 | 0.71 | 1.19 | — |
| — | 0.20 | 0.34 | 0.27 | +0.36 | 31.9% | 59.5 | 31.9% | -0.65 | 1.27 | 1.01 | 1.53 | — |
| — | 0.14 | 0.21 | 0.17 | +0.26 | 31.9% | 60 | 31.9% | -0.75 | 1.72 | 1.49 | 1.94 | — |
| — | 0.04 | 0.11 | 0.07 | +0.18 | 32.0% | 60.5 | 32.0% | -0.82 | 2.16 | 1.80 | 2.52 | — |
| — | 0.02 | 0.06 | 0.04 | +0.12 | 32.1% | 61 | 32.1% | -0.88 | 2.56 | 2.25 | 2.87 | — |
| — | 0.01 | 0.29 | 0.15 | +0.08 | 32.4% | 61.5 | 32.4% | -0.92 | 3.04 | 2.73 | 3.35 | — |
| — | 0.01 | 0.08 | 0.04 | +0.05 | 32.9% | 62 | 32.9% | -0.95 | 3.60 | 3.30 | 3.90 | — |
| — | — | 0.08 | — | +0.03 | 33.4% | 62.5 | 33.4% | -0.97 | 4.08 | 3.75 | 4.40 | — |
| — | — | 0.18 | — | +0.02 | 34.0% | 63 | 34.0% | -0.99 | 4.58 | 4.25 | 4.90 | — |
| — | — | 0.56 | — | +0.01 | 34.7% | 63.5 | 34.7% | -0.99 | 5.17 | 4.80 | 5.55 | — |
| — | — | 0.05 | — | +0.01 | 35.5% | 64 | 35.5% | -1.00 | 5.58 | 5.30 | 5.85 | — |
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.