Spot 62.38
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.30 | 5.90 | 5.60 | +0.98 | 48.2% | 57 | 48.2% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 4.35 | 4.90 | 4.62 | +0.96 | 46.0% | 58 | 46.0% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 3.40 | 3.95 | 3.67 | +0.92 | 44.1% | 59 | 44.1% | -0.08 | 0.12 | 0.07 | 0.17 | — |
| — | 2.87 | 3.35 | 3.11 | +0.89 | 43.3% | 59.5 | 43.3% | -0.11 | 0.15 | 0.09 | 0.21 | — |
| — | 2.42 | 2.98 | 2.70 | +0.85 | 42.7% | 60 | 42.7% | -0.15 | 0.20 | 0.16 | 0.25 | — |
| — | 2.10 | 2.58 | 2.34 | +0.80 | 42.1% | 60.5 | 42.1% | -0.20 | 0.28 | 0.19 | 0.37 | — |
| — | 1.61 | 2.10 | 1.85 | +0.73 | 41.7% | 61 | 41.7% | -0.27 | 0.34 | 0.19 | 0.48 | — |
| — | 1.31 | 1.61 | 1.46 | +0.66 | 41.4% | 61.5 | 41.4% | -0.34 | 0.54 | 0.44 | 0.63 | — |
| — | 1.07 | 1.27 | 1.17 | +0.58 | 41.3% | 62 | 41.3% | -0.42 | 0.72 | 0.62 | 0.82 | — |
| — | 0.80 | 0.98 | 0.89 | +0.49 | 41.2% | 62.5 | 41.2% | -0.51 | 0.96 | 0.90 | 1.02 | — |
| — | 0.56 | 0.83 | 0.69 | +0.41 | 41.3% | 63 | 41.3% | -0.59 | 1.20 | 1.06 | 1.34 | — |
| — | 0.39 | 0.73 | 0.56 | +0.33 | 41.6% | 63.5 | 41.6% | -0.67 | 1.57 | 1.31 | 1.84 | — |
| — | 0.27 | 0.46 | 0.36 | +0.26 | 41.9% | 64 | 41.9% | -0.74 | 1.98 | 1.73 | 2.22 | — |
| — | 0.16 | 0.33 | 0.24 | +0.20 | 42.4% | 64.5 | 42.4% | -0.80 | 2.37 | 2.12 | 2.62 | — |
| — | 0.09 | 0.35 | 0.22 | +0.15 | 43.0% | 65 | 43.0% | -0.85 | 2.80 | 2.50 | 3.10 | — |
| — | 0.07 | 0.28 | 0.17 | +0.11 | 43.8% | 65.5 | 43.8% | -0.89 | 3.10 | 2.85 | 3.35 | — |
| — | 0.05 | 0.11 | 0.08 | +0.09 | 44.6% | 66 | 44.6% | -0.92 | 3.55 | 3.20 | 3.90 | — |
| — | 0.02 | 0.14 | 0.08 | +0.06 | 45.6% | 66.5 | 45.6% | -0.94 | 4.05 | 3.75 | 4.35 | — |
| — | 0.02 | 0.15 | 0.09 | +0.05 | 46.7% | 67 | 46.7% | -0.96 | 4.75 | 4.35 | 5.15 | — |
| — | 0.01 | 0.13 | 0.07 | +0.04 | 47.9% | 67.5 | 47.9% | -0.97 | 5.08 | 4.85 | 5.30 | — |
| — | — | 0.10 | — | +0.03 | 49.1% | 68 | 49.1% | -0.98 | 5.60 | 5.10 | 6.10 | — |
| — | — | 0.09 | — | +0.02 | 50.5% | 68.5 | 50.5% | -0.98 | 5.97 | 5.65 | 6.30 | — |
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.