Spot 62.19
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 6.95 | 6.85 | +0.81 | 43.7% | 56.5 | 43.7% | -0.19 | 0.96 | 0.92 | 1.00 | — |
| — | 6.40 | 6.55 | 6.47 | +0.79 | 43.7% | 57 | 43.7% | -0.21 | 1.07 | 1.05 | 1.10 | — |
| — | 6.00 | 6.20 | 6.10 | +0.77 | 43.6% | 57.5 | 43.6% | -0.23 | 1.23 | 1.19 | 1.26 | — |
| — | 5.70 | 5.85 | 5.78 | +0.75 | 43.7% | 58 | 43.7% | -0.25 | 1.38 | 1.34 | 1.42 | — |
| — | 5.35 | 5.50 | 5.42 | +0.73 | 43.7% | 58.5 | 43.7% | -0.27 | 1.55 | 1.51 | 1.59 | — |
| — | 5.05 | 5.20 | 5.12 | +0.71 | 43.8% | 59 | 43.8% | -0.29 | 1.73 | 1.69 | 1.77 | — |
| — | 4.75 | 4.90 | 4.83 | +0.69 | 43.9% | 59.5 | 43.9% | -0.31 | 1.92 | 1.88 | 1.96 | — |
| — | 4.45 | 4.60 | 4.53 | +0.66 | 44.1% | 60 | — | — | 2.13 | 2.09 | 2.17 | — |
| — | 4.20 | 4.30 | 4.25 | — | — | 60.5 | — | — | 2.37 | 2.32 | 2.41 | — |
| — | 3.90 | 4.05 | 3.98 | +0.62 | 44.4% | 61 | 44.4% | -0.38 | 2.60 | 2.56 | 2.65 | — |
| — | 3.65 | 3.80 | 3.73 | +0.60 | 44.6% | 61.5 | 44.6% | -0.41 | 2.86 | 2.81 | 2.91 | — |
| — | 3.45 | 3.60 | 3.52 | +0.57 | 44.9% | 62 | 44.9% | -0.43 | 3.12 | 3.05 | 3.20 | — |
| — | 3.20 | 3.35 | 3.27 | — | — | 62.5 | — | — | 3.40 | 3.35 | 3.45 | — |
| — | 3.00 | 3.15 | 3.08 | +0.53 | 45.4% | 63 | 45.4% | -0.48 | 3.73 | 3.65 | 3.80 | — |
| — | 2.83 | 2.94 | 2.88 | — | — | 63.5 | — | — | 4.03 | 3.95 | 4.10 | — |
| — | 2.67 | 2.76 | 2.71 | +0.48 | 46.0% | 64 | 46.0% | -0.52 | 4.33 | 4.25 | 4.40 | — |
| — | 2.49 | 2.59 | 2.54 | — | — | 64.5 | — | — | 4.67 | 4.60 | 4.75 | — |
| — | 2.34 | 2.43 | 2.38 | +0.44 | 46.6% | 65 | 46.6% | -0.57 | 4.97 | 4.90 | 5.05 | — |
| — | 2.19 | 2.28 | 2.23 | — | — | 65.5 | — | — | 5.42 | 5.30 | 5.55 | — |
| — | 2.05 | 2.15 | 2.10 | — | — | 66 | — | — | 5.75 | 5.65 | 5.85 | — |
| — | 1.93 | 2.01 | 1.97 | — | — | 66.5 | — | — | 6.12 | 6.00 | 6.25 | — |
| — | 1.79 | 1.88 | 1.83 | — | — | 67 | — | — | 6.53 | 6.40 | 6.65 | — |
| — | 1.69 | 1.78 | 1.74 | — | — | 67.5 | — | — | 6.88 | 6.80 | 6.95 | — |
| — | 1.59 | 1.68 | 1.64 | — | — | 68 | — | — | 7.25 | 7.15 | 7.35 | — |
| — | 1.49 | 1.58 | 1.53 | — | — | 68.5 | — | — | 7.70 | 7.55 | 7.85 | — |
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.