Spot 58.25
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.60 | 6.00 | 5.80 | +0.99 | 27.1% | 52.5 | 27.1% | -0.01 | — | — | 0.04 | — |
| — | 5.10 | 5.50 | 5.30 | +0.99 | 26.1% | 53 | 26.1% | -0.01 | — | — | 0.04 | — |
| — | 4.75 | 5.05 | 4.90 | +0.98 | 25.0% | 53.5 | 25.0% | -0.02 | — | — | 0.24 | — |
| — | 4.10 | 5.10 | 4.60 | +0.97 | 23.9% | 54 | 23.9% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 3.60 | 4.20 | 3.90 | +0.96 | 22.8% | 54.5 | 22.8% | -0.04 | — | — | 0.05 | — |
| — | 3.15 | 3.55 | 3.35 | +0.95 | 21.5% | 55 | 21.5% | -0.05 | — | — | 0.25 | — |
| — | 2.63 | 3.25 | 2.94 | +0.93 | 20.1% | 55.5 | 20.1% | -0.07 | — | — | 0.26 | — |
| — | 2.15 | 2.74 | 2.44 | +0.91 | 18.7% | 56 | 18.7% | -0.09 | 0.07 | 0.04 | 0.09 | — |
| — | 1.69 | 2.07 | 1.88 | +0.87 | 17.3% | 56.5 | 17.3% | -0.13 | 0.17 | 0.01 | 0.32 | — |
| — | 1.26 | 1.62 | 1.44 | +0.81 | 16.1% | 57 | 16.1% | -0.19 | 0.19 | 0.01 | 0.37 | — |
| — | 0.98 | 1.20 | 1.09 | +0.73 | 15.1% | 57.5 | 15.1% | -0.27 | 0.15 | 0.05 | 0.26 | — |
| — | 0.66 | 0.86 | 0.76 | +0.61 | 14.3% | 58 | 14.3% | -0.39 | 0.44 | 0.27 | 0.61 | — |
| — | 0.37 | 0.58 | 0.47 | +0.47 | 13.8% | 58.5 | 13.8% | -0.54 | 0.69 | 0.56 | 0.83 | — |
| — | 0.14 | 0.34 | 0.24 | +0.33 | 13.5% | 59 | 13.5% | -0.68 | 0.91 | 0.83 | 0.98 | — |
| — | 0.07 | 0.17 | 0.12 | +0.21 | 13.5% | 59.5 | 13.5% | -0.81 | 1.29 | 1.16 | 1.42 | — |
| — | 0.01 | 0.10 | 0.06 | +0.12 | 13.8% | 60 | 13.8% | -0.90 | 1.81 | 1.59 | 2.03 | — |
| — | — | 0.11 | — | +0.08 | 14.2% | 60.5 | 14.2% | -0.95 | 2.24 | 2.07 | 2.41 | — |
| — | — | 0.96 | — | +0.05 | 14.5% | 61 | 14.5% | -0.98 | 2.95 | 1.10 | 4.80 | — |
| — | — | 0.95 | — | +0.03 | 14.8% | 61.5 | 14.8% | -1.00 | 3.30 | 2.10 | 4.50 | — |
| — | — | 0.95 | — | +0.02 | 15.0% | 62 | 15.0% | -1.00 | 3.86 | 2.72 | 5.00 | — |
| — | — | 0.55 | — | +0.01 | 16.2% | 63 | 16.2% | -1.00 | 4.70 | 3.20 | 6.20 | — |
| — | — | 0.03 | — | +0.00 | 18.8% | 64 | 18.8% | -1.00 | 5.45 | 4.90 | 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.