Spot 58.22
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.80 | 6.05 | 5.92 | +0.95 | 22.1% | 52.5 | 22.1% | -0.07 | — | — | 1.03 | — |
| — | 5.30 | 5.55 | 5.42 | +0.93 | 21.2% | 53 | 21.2% | -0.08 | — | — | 1.11 | — |
| — | 4.80 | 5.20 | 5.00 | +0.92 | 20.4% | 53.5 | 20.4% | -0.10 | 0.12 | 0.09 | 0.15 | — |
| — | 4.35 | 4.60 | 4.47 | +0.90 | 19.5% | 54 | 19.5% | -0.12 | 0.20 | 0.11 | 0.29 | — |
| — | 3.85 | 4.30 | 4.08 | +0.87 | 18.8% | 54.5 | 18.8% | -0.15 | 0.17 | 0.13 | 0.21 | — |
| — | 3.40 | 3.65 | 3.52 | +0.84 | 18.0% | 55 | 18.0% | -0.19 | 0.20 | 0.16 | 0.23 | — |
| — | 2.96 | 3.30 | 3.13 | +0.80 | 17.3% | 55.5 | 17.3% | -0.23 | 0.35 | 0.21 | 0.49 | — |
| — | 2.53 | 2.93 | 2.73 | +0.75 | 16.7% | 56 | 16.7% | -0.28 | 0.41 | 0.24 | 0.59 | — |
| — | 2.12 | 2.48 | 2.30 | +0.69 | 16.1% | 56.5 | 16.1% | -0.35 | 0.42 | 0.38 | 0.47 | — |
| — | 1.73 | 1.93 | 1.83 | +0.62 | 15.5% | 57 | 15.5% | -0.42 | 0.57 | 0.35 | 0.79 | — |
| — | 1.39 | 1.60 | 1.50 | +0.54 | 15.1% | 57.5 | 15.1% | -0.50 | 0.80 | 0.64 | 0.96 | — |
| — | 0.96 | 1.40 | 1.18 | +0.46 | 14.6% | 58 | 14.6% | -0.58 | 0.93 | 0.85 | 1.01 | — |
| — | 0.81 | 0.95 | 0.88 | +0.37 | 14.3% | 58.5 | 14.3% | -0.66 | 1.12 | 0.85 | 1.40 | — |
| — | 0.40 | 0.72 | 0.56 | +0.30 | 14.0% | 59 | 14.0% | -0.73 | 1.32 | 1.15 | 1.50 | — |
| — | 0.42 | 0.54 | 0.48 | +0.23 | 13.8% | 59.5 | 13.8% | -0.79 | 1.68 | 1.51 | 1.85 | — |
| — | 0.30 | 0.50 | 0.40 | +0.17 | 13.7% | 60 | 13.7% | -0.84 | 2.04 | 1.84 | 2.23 | — |
| — | 0.03 | 0.33 | 0.18 | +0.13 | 13.7% | 60.5 | 13.7% | -0.88 | 2.52 | 2.41 | 2.64 | — |
| — | 0.01 | 0.40 | 0.20 | +0.09 | 13.8% | 61 | 13.8% | -0.92 | 2.94 | 2.77 | 3.10 | — |
| — | — | 0.34 | — | +0.07 | 13.9% | 61.5 | 13.9% | -0.94 | 3.33 | 3.10 | 3.55 | — |
| — | — | 0.31 | — | +0.05 | 14.2% | 62 | 14.2% | -0.95 | 3.88 | 3.75 | 4.00 | — |
| — | 0.04 | 0.29 | 0.17 | +0.04 | 14.6% | 62.5 | 14.6% | -0.96 | 4.35 | 4.20 | 4.50 | — |
| — | — | 0.95 | — | +0.03 | 15.1% | 63 | 15.1% | -0.97 | 4.85 | 4.70 | 5.00 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 15.7% | 63.5 | 15.7% | -0.98 | 5.33 | 5.20 | 5.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 16.5% | 64 | 16.5% | -0.98 | 5.75 | 5.55 | 5.95 | — |
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.