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 | |
| — | 5.25 | 5.80 | 5.53 | +0.97 | 31.8% | 53 | 31.8% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 4.80 | 5.30 | 5.05 | +0.97 | 31.2% | 53.5 | 31.2% | -0.03 | 0.07 | 0.02 | 0.11 | — |
| — | 4.30 | 4.85 | 4.58 | — | — | 54 | 30.5% | -0.05 | 0.07 | 0.04 | 0.10 | — |
| — | 3.80 | 4.50 | 4.15 | +0.94 | 29.9% | 54.5 | 29.9% | -0.06 | 0.10 | 0.05 | 0.14 | — |
| — | 3.40 | 3.90 | 3.65 | +0.92 | 29.3% | 55 | 29.3% | -0.08 | 0.14 | 0.10 | 0.18 | — |
| — | 2.95 | 3.45 | 3.20 | +0.89 | 28.8% | 55.5 | 28.8% | -0.11 | 0.19 | 0.15 | 0.23 | — |
| — | 2.52 | 3.10 | 2.81 | +0.86 | 28.4% | 56 | 28.4% | -0.15 | 0.33 | 0.21 | 0.44 | — |
| — | 2.10 | 2.58 | 2.34 | +0.81 | 28.0% | 56.5 | 28.0% | -0.19 | 0.35 | 0.20 | 0.51 | — |
| — | 1.72 | 2.18 | 1.95 | +0.76 | 27.7% | 57 | 27.7% | -0.24 | 0.47 | 0.45 | 0.48 | — |
| — | 1.45 | 1.83 | 1.64 | +0.70 | 27.4% | 57.5 | 27.4% | -0.30 | 0.68 | 0.52 | 0.84 | — |
| — | 1.10 | 1.48 | 1.29 | +0.64 | 27.3% | 58 | 27.3% | -0.37 | 0.89 | 0.69 | 1.08 | — |
| — | 0.85 | 1.29 | 1.07 | +0.56 | 27.1% | 58.5 | 27.1% | -0.44 | 1.07 | 0.87 | 1.28 | — |
| — | 0.74 | 0.92 | 0.83 | +0.49 | 27.1% | 59 | 27.1% | -0.52 | 1.28 | 1.08 | 1.48 | — |
| — | 0.36 | 0.93 | 0.65 | +0.42 | 27.1% | 59.5 | 27.1% | -0.59 | 1.59 | 1.35 | 1.84 | — |
| — | 0.24 | 0.70 | 0.47 | +0.35 | 27.2% | 60 | 27.2% | -0.66 | 2.00 | 1.76 | 2.25 | — |
| — | 0.28 | 0.44 | 0.36 | +0.28 | 27.3% | 60.5 | 27.3% | -0.72 | 2.38 | 2.13 | 2.62 | — |
| — | 0.19 | 0.36 | 0.28 | +0.23 | 27.5% | 61 | 27.5% | -0.78 | 2.73 | 2.42 | 3.05 | — |
| — | 0.11 | 0.27 | 0.19 | +0.18 | 27.8% | 61.5 | 27.8% | -0.83 | 3.17 | 2.84 | 3.50 | — |
| — | 0.06 | 0.24 | 0.15 | +0.14 | 28.2% | 62 | 28.2% | -0.87 | 3.67 | 3.40 | 3.95 | — |
| — | 0.07 | 0.19 | 0.13 | +0.11 | 28.6% | 62.5 | 28.6% | -0.90 | 4.12 | 3.85 | 4.40 | — |
| — | — | 0.16 | — | +0.08 | 29.0% | 63 | 29.0% | -0.93 | 4.62 | 4.35 | 4.90 | — |
| — | 0.03 | 0.30 | 0.17 | +0.07 | 29.6% | 63.5 | 29.6% | -0.95 | 5.05 | 4.90 | 5.20 | — |
| — | — | 0.12 | — | +0.05 | 30.1% | 64 | 30.1% | -0.96 | 5.55 | 5.25 | 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.