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 | |
| — | 7.15 | 8.45 | 7.80 | +0.76 | 37.4% | 56.5 | 37.4% | -0.24 | 1.68 | 1.35 | 2.00 | — |
| — | 7.30 | 8.00 | 7.65 | +0.75 | 37.0% | 57 | 37.0% | -0.26 | 1.69 | 1.47 | 1.90 | — |
| — | 6.85 | 7.75 | 7.30 | +0.73 | 36.6% | 57.5 | 36.6% | -0.27 | 1.84 | 1.54 | 2.14 | — |
| — | 6.20 | 7.25 | 6.72 | +0.72 | 36.3% | 58 | 36.3% | -0.29 | 1.93 | 1.68 | 2.18 | — |
| — | 5.55 | 7.10 | 6.33 | +0.70 | 36.0% | 58.5 | 36.0% | -0.30 | 2.17 | 1.83 | 2.52 | — |
| — | 5.30 | 6.75 | 6.03 | +0.68 | 35.7% | 59 | 35.7% | -0.32 | 2.31 | 1.94 | 2.67 | — |
| — | 4.95 | 6.35 | 5.65 | +0.67 | 35.3% | 59.5 | 35.3% | -0.34 | 2.47 | 2.10 | 2.84 | — |
| — | 5.10 | 5.95 | 5.53 | +0.65 | 35.0% | 60 | 35.0% | -0.36 | 2.53 | 2.28 | 2.78 | — |
| — | 4.75 | 5.60 | 5.17 | +0.63 | 34.8% | 60.5 | 34.8% | -0.38 | 2.85 | 2.44 | 3.25 | — |
| — | 4.45 | 5.30 | 4.88 | +0.61 | 34.5% | 61 | 34.5% | -0.40 | 3.02 | 2.70 | 3.35 | — |
| — | 4.20 | 5.05 | 4.62 | +0.59 | 34.2% | 61.5 | 34.2% | -0.42 | 3.25 | 2.84 | 3.65 | — |
| — | 4.05 | 4.80 | 4.42 | +0.57 | 34.0% | 62 | 34.0% | -0.44 | 3.35 | 3.05 | 3.65 | — |
| — | 3.65 | 4.45 | 4.05 | +0.55 | 33.7% | 62.5 | 33.7% | -0.46 | 3.67 | 3.25 | 4.10 | — |
| — | 3.40 | 4.25 | 3.83 | +0.53 | 33.5% | 63 | 33.5% | -0.48 | 3.75 | 3.35 | 4.15 | — |
| — | 2.98 | 3.90 | 3.44 | +0.51 | 33.3% | 63.5 | 33.3% | -0.50 | 3.92 | 3.55 | 4.30 | — |
| — | 2.94 | 3.75 | 3.35 | +0.49 | 33.1% | 64 | 33.1% | -0.52 | 4.45 | 4.05 | 4.85 | — |
| — | 2.70 | 3.50 | 3.10 | +0.47 | 32.9% | 64.5 | 32.9% | -0.54 | 4.70 | 4.30 | 5.10 | — |
| — | 2.66 | 3.15 | 2.90 | +0.45 | 32.7% | 65 | 32.7% | -0.57 | 4.85 | 4.50 | 5.20 | — |
| — | 2.26 | 3.05 | 2.65 | +0.43 | 32.6% | 65.5 | 32.6% | -0.59 | 5.38 | 4.85 | 5.90 | — |
| — | 2.05 | 2.71 | 2.38 | +0.41 | 32.4% | 66 | 32.4% | -0.61 | 5.58 | 5.10 | 6.05 | — |
| — | 1.87 | 2.68 | 2.27 | +0.39 | 32.3% | 66.5 | 32.3% | -0.63 | 5.92 | 5.45 | 6.40 | — |
| — | 1.75 | 2.34 | 2.04 | +0.37 | 32.2% | 67 | 32.2% | -0.65 | 6.28 | 5.80 | 6.75 | — |
| — | 1.53 | 2.33 | 1.93 | +0.35 | 32.0% | 67.5 | 32.0% | -0.67 | 6.50 | 5.85 | 7.15 | — |
| — | 1.48 | 2.09 | 1.78 | +0.33 | 31.9% | 68 | 31.9% | -0.69 | 6.88 | 6.20 | 7.55 | — |
| — | 1.25 | 1.93 | 1.59 | +0.31 | 31.8% | 68.5 | 31.8% | -0.71 | 7.25 | 6.55 | 7.95 | — |
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.