Spot 58.59
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.55 | 7.75 | 5.65 | — | — | 53 | — | — | 0.16 | 0.01 | 0.31 | — |
| — | 3.05 | 7.25 | 5.15 | — | — | 53.5 | — | — | — | — | 1.12 | 20 |
| — | 4.20 | 5.80 | 5.00 | — | — | 54 | — | — | 0.17 | 0.01 | 0.34 | — |
| — | 2.30 | 6.30 | 4.30 | — | — | 54.5 | — | — | 0.09 | 0.01 | 0.17 | — |
| — | 2.73 | 5.00 | 3.87 | — | — | 55 | 18.0% | -0.16 | 0.14 | 0.08 | 0.19 | — |
| — | 2.25 | 5.00 | 3.62 | — | — | 55.5 | 17.2% | -0.20 | 0.29 | 0.15 | 0.44 | — |
| — | 2.75 | 2.99 | 2.87 | +0.77 | 16.5% | 56 | 16.5% | -0.25 | 0.26 | 0.23 | 0.29 | — |
| — | 2.32 | 2.68 | 2.50 | +0.71 | 15.9% | 56.5 | 15.9% | -0.32 | 0.33 | 0.28 | 0.37 | — |
| — | 1.92 | 2.25 | 2.08 | +0.63 | 15.3% | 57 | 15.3% | -0.39 | 0.34 | 0.21 | 0.47 | — |
| — | 1.33 | 2.25 | 1.79 | +0.55 | 14.9% | 57.5 | 14.9% | -0.47 | 0.54 | 0.46 | 0.62 | — |
| — | 1.01 | 1.49 | 1.25 | +0.46 | 14.5% | 58 | 14.5% | -0.56 | 0.77 | 0.55 | 0.98 | — |
| — | 0.73 | 1.23 | 0.98 | +0.38 | 14.2% | 58.5 | 14.2% | -0.64 | 0.84 | 0.48 | 1.21 | — |
| — | 0.70 | 1.03 | 0.86 | +0.30 | 14.0% | 59 | 14.0% | -0.71 | 1.00 | 0.54 | 1.46 | — |
| — | 0.30 | 0.77 | 0.54 | +0.24 | 13.9% | 59.5 | 13.9% | -0.78 | 1.33 | 1.07 | 1.59 | — |
| — | 0.15 | 0.53 | 0.34 | +0.18 | 13.9% | 60 | 13.9% | -0.83 | 1.99 | 0.03 | 3.95 | — |
| — | 0.21 | 0.28 | 0.24 | +0.14 | 14.0% | 60.5 | 14.0% | -0.87 | 2.65 | 0.96 | 4.35 | — |
| — | 0.01 | 0.47 | 0.24 | +0.11 | 14.2% | 61 | 14.2% | -0.91 | 1.77 | 0.75 | 2.80 | — |
| — | — | 0.37 | — | — | — | 61.5 | — | — | 3.08 | 1.15 | 5.00 | — |
| — | — | 2.21 | — | +0.06 | 14.8% | 62 | 14.8% | -0.95 | 3.33 | 1.65 | 5.00 | — |
| — | — | 1.10 | — | +0.05 | 15.2% | 62.5 | 15.2% | -0.96 | 4.15 | 2.10 | 6.20 | — |
| — | 0.03 | 0.08 | 0.06 | — | — | 63 | 15.7% | -0.97 | 4.65 | 2.60 | 6.70 | — |
| — | — | 2.16 | — | +0.03 | 16.3% | 63.5 | 16.3% | -0.97 | 5.17 | 3.15 | 7.20 | — |
| — | — | 2.15 | — | +0.03 | 17.0% | 64 | 17.0% | -0.98 | 5.65 | 3.60 | 7.70 | — |
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.