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 | |
| — | 5.60 | 5.90 | 5.75 | — | — | 52.5 | — | — | — | — | 0.03 | — |
| — | 5.10 | 5.40 | 5.25 | — | — | 53 | — | — | — | — | 0.03 | — |
| — | 4.60 | 4.90 | 4.75 | — | — | 53.5 | — | — | — | — | 0.23 | — |
| — | 4.10 | 4.60 | 4.35 | — | — | 54 | — | — | — | — | 0.04 | — |
| — | 2.92 | 5.90 | 4.41 | — | — | 54.5 | — | — | 0.12 | 0.01 | 0.24 | — |
| — | 3.10 | 3.40 | 3.25 | +0.96 | 16.4% | 55 | 16.4% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 2.65 | 2.89 | 2.77 | +0.94 | 15.7% | 55.5 | 15.7% | -0.06 | 0.07 | 0.02 | 0.11 | — |
| — | 2.17 | 2.45 | 2.31 | +0.91 | 14.9% | 56 | 14.9% | -0.09 | 0.06 | 0.05 | 0.07 | — |
| — | 1.71 | 2.14 | 1.93 | +0.87 | 14.2% | 56.5 | 14.2% | -0.13 | 0.16 | 0.01 | 0.31 | — |
| — | 1.18 | 1.68 | 1.43 | +0.81 | 13.6% | 57 | 13.6% | -0.19 | 0.15 | 0.09 | 0.22 | — |
| — | 0.84 | 1.27 | 1.05 | +0.72 | 13.0% | 57.5 | 13.0% | -0.28 | 0.28 | 0.22 | 0.34 | — |
| — | 0.37 | 0.76 | 0.56 | +0.60 | 12.5% | 58 | 12.5% | -0.40 | 0.42 | 0.38 | 0.47 | — |
| — | 0.30 | 0.50 | 0.40 | +0.46 | 12.0% | 58.5 | 12.0% | -0.54 | 0.56 | 0.39 | 0.73 | — |
| — | 0.12 | 0.31 | 0.21 | +0.33 | 11.7% | 59 | 11.7% | -0.68 | 1.02 | 0.89 | 1.15 | — |
| — | — | 0.12 | — | +0.22 | 11.6% | 59.5 | 11.6% | -0.80 | 1.32 | 1.11 | 1.53 | — |
| — | 0.06 | 0.09 | 0.07 | +0.14 | 11.7% | 60 | 11.7% | -0.89 | 1.82 | 1.65 | 2.00 | — |
| — | 0.01 | 0.06 | 0.04 | +0.08 | 11.9% | 60.5 | 11.9% | -0.96 | 2.26 | 2.04 | 2.48 | — |
| — | — | 0.24 | — | +0.05 | 12.3% | 61 | 12.3% | -1.00 | 2.75 | 2.52 | 2.98 | — |
| — | — | 0.21 | — | +0.02 | 13.5% | 62 | 13.5% | -1.00 | 3.85 | 3.50 | 4.20 | — |
| — | — | 0.21 | — | +0.01 | 15.2% | 63 | 15.2% | -1.00 | 4.85 | 3.70 | 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.