Spot 63.67
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.65 | 9.05 | 7.85 | +0.78 | 34.5% | 57.5 | — | — | 1.43 | 1.27 | 1.58 | — |
| — | 7.10 | 7.95 | 7.53 | +0.77 | 34.2% | 58 | 34.2% | -0.24 | 1.53 | 1.37 | 1.70 | — |
| — | 5.85 | 8.15 | 7.00 | +0.75 | 33.9% | 58.5 | 33.9% | -0.25 | 1.56 | 1.40 | 1.72 | — |
| — | 5.60 | 8.00 | 6.80 | +0.73 | 33.7% | 59 | 33.7% | -0.27 | 1.61 | 1.37 | 1.86 | — |
| — | 6.05 | 6.85 | 6.45 | — | — | 59.5 | 33.4% | -0.29 | 1.88 | 1.68 | 2.08 | — |
| — | 5.85 | 6.45 | 6.15 | +0.70 | 33.2% | 60 | 33.2% | -0.30 | 2.03 | 1.82 | 2.24 | — |
| — | 4.75 | 6.85 | 5.80 | — | — | 60.5 | 32.9% | -0.32 | 2.04 | 1.70 | 2.37 | — |
| — | 5.10 | 6.90 | 6.00 | +0.66 | 32.7% | 61 | 32.7% | -0.34 | 2.26 | 2.00 | 2.52 | — |
| — | 4.50 | 5.45 | 4.97 | +0.64 | 32.5% | 61.5 | 32.5% | -0.36 | 2.50 | 2.27 | 2.72 | — |
| — | 4.30 | 5.15 | 4.72 | +0.62 | 32.3% | 62 | 32.3% | -0.38 | 2.65 | 2.39 | 2.92 | — |
| — | 4.00 | 4.90 | 4.45 | +0.60 | 32.1% | 62.5 | — | — | 2.89 | 2.63 | 3.15 | — |
| — | 3.85 | 5.40 | 4.62 | +0.58 | 34.4% | 63 | — | — | 3.17 | 2.90 | 3.45 | — |
| — | 3.40 | 4.35 | 3.88 | +0.56 | 30.0% | 63.5 | 31.8% | -0.45 | 3.48 | 3.10 | 3.85 | — |
| — | 3.15 | 4.10 | 3.62 | — | — | 64 | — | — | 3.52 | 3.15 | 3.90 | — |
| — | 2.96 | 3.70 | 3.33 | — | — | 64.5 | 31.5% | -0.49 | 3.95 | 3.60 | 4.30 | — |
| — | 2.78 | 3.50 | 3.14 | — | — | 65 | 31.4% | -0.52 | 4.28 | 3.75 | 4.80 | — |
| — | 2.50 | 3.40 | 2.95 | — | — | 65.5 | 31.3% | -0.54 | 4.53 | 4.10 | 4.95 | — |
| — | 2.27 | 3.30 | 2.79 | +0.45 | 30.3% | 66 | — | — | 4.80 | 4.35 | 5.25 | — |
| — | 2.08 | 2.90 | 2.49 | — | — | 66.5 | — | — | 4.95 | 4.70 | 5.20 | — |
| — | 1.99 | 2.72 | 2.35 | +0.41 | 31.0% | 67 | 31.0% | -0.60 | 5.10 | 4.10 | 6.10 | — |
| — | 1.72 | 2.55 | 2.13 | +0.39 | 30.9% | 67.5 | — | — | 5.80 | 5.15 | 6.45 | — |
| — | 1.55 | 2.49 | 2.02 | — | — | 68 | — | — | 6.33 | 5.50 | 7.15 | — |
| — | 1.40 | 2.18 | 1.79 | — | — | 68.5 | — | — | 6.67 | 5.75 | 7.60 | — |
| — | 1.37 | 2.06 | 1.72 | — | — | 69 | — | — | 7.08 | 6.30 | 7.85 | — |
| — | 1.13 | 1.84 | 1.49 | — | — | 69.5 | — | — | 7.35 | 6.75 | 7.95 | — |
| — | 1.09 | 1.95 | 1.52 | — | — | 70 | — | — | 7.67 | 7.05 | 8.30 | — |
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.