Spot 58.16
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.55 | 6.20 | 5.88 | +0.96 | 21.3% | 52.5 | 21.3% | -0.04 | 0.14 | 0.01 | 0.26 | — |
| — | 5.20 | 5.70 | 5.45 | +0.96 | 20.3% | 53 | 20.3% | -0.04 | 0.04 | 0.01 | 0.08 | — |
| — | 4.70 | 5.20 | 4.95 | +0.95 | 19.4% | 53.5 | 19.4% | -0.05 | 0.14 | 0.01 | 0.27 | — |
| — | 4.25 | 5.10 | 4.67 | +0.94 | 18.5% | 54 | 18.5% | -0.06 | 0.06 | 0.02 | 0.09 | — |
| — | 3.75 | 4.05 | 3.90 | +0.92 | 17.6% | 54.5 | 17.6% | -0.08 | 0.18 | 0.05 | 0.31 | — |
| — | 3.05 | 3.95 | 3.50 | +0.90 | 16.7% | 55 | 16.7% | -0.10 | 0.14 | 0.10 | 0.18 | — |
| — | 2.84 | 3.10 | 2.97 | +0.88 | 15.9% | 55.5 | 15.9% | -0.13 | 0.22 | 0.08 | 0.36 | — |
| — | 2.36 | 2.62 | 2.49 | +0.84 | 15.1% | 56 | 15.1% | -0.16 | 0.16 | 0.12 | 0.20 | — |
| — | 1.76 | 2.31 | 2.04 | +0.80 | 14.4% | 56.5 | 14.4% | -0.20 | 0.33 | 0.18 | 0.48 | — |
| — | 1.54 | 1.83 | 1.69 | +0.74 | 13.7% | 57 | 13.7% | -0.26 | 0.34 | 0.27 | 0.42 | — |
| — | 1.19 | 1.57 | 1.38 | +0.68 | 13.1% | 57.5 | 13.1% | -0.33 | 0.53 | 0.33 | 0.72 | — |
| — | 0.80 | 1.23 | 1.01 | +0.59 | 12.6% | 58 | 12.6% | -0.42 | 0.84 | 0.60 | 1.08 | — |
| — | 0.56 | 0.81 | 0.69 | +0.49 | 12.2% | 58.5 | 12.2% | -0.51 | 0.88 | 0.74 | 1.01 | — |
| — | 0.35 | 0.59 | 0.47 | +0.40 | 11.9% | 59 | 11.9% | -0.62 | 1.08 | 0.89 | 1.27 | — |
| — | 0.06 | 0.43 | 0.24 | +0.31 | 11.8% | 59.5 | 11.8% | -0.72 | 1.43 | 1.22 | 1.64 | — |
| — | 0.15 | 0.25 | 0.20 | +0.23 | 11.7% | 60 | 11.7% | -0.81 | 1.93 | 1.78 | 2.07 | — |
| — | — | 0.18 | — | — | — | 60.5 | 11.8% | -0.89 | 2.38 | 2.23 | 2.52 | — |
| — | — | 0.12 | — | +0.11 | 12.1% | 61 | — | — | 2.85 | 2.71 | 2.99 | — |
| — | 0.03 | 0.09 | 0.06 | +0.08 | 12.5% | 61.5 | — | — | 3.35 | 3.20 | 3.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.06 | 13.1% | 62 | 13.1% | -1.00 | 3.85 | 3.70 | 4.00 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 62.5 | — | — | 4.35 | 4.20 | 4.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 14.8% | 63 | 14.8% | -1.00 | 4.85 | 4.70 | 5.00 | — |
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.