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 | |
| — | 5.70 | 5.90 | 5.80 | +0.96 | 51.9% | 56.5 | 51.9% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 5.20 | 5.40 | 5.30 | +0.95 | 50.2% | 57 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 4.70 | 4.90 | 4.80 | +0.93 | 48.6% | 57.5 | 48.6% | -0.07 | 0.07 | 0.07 | 0.08 | — |
| — | 4.25 | 4.45 | 4.35 | +0.92 | 47.3% | 58 | 47.3% | -0.08 | 0.11 | 0.10 | 0.12 | — |
| — | 3.80 | 3.95 | 3.88 | +0.90 | 46.3% | 58.5 | 46.3% | -0.10 | 0.15 | 0.13 | 0.17 | — |
| — | 3.35 | 3.55 | 3.45 | +0.87 | 45.6% | 59 | 45.6% | -0.13 | 0.20 | 0.19 | 0.21 | — |
| — | 2.93 | 3.10 | 3.02 | +0.84 | 45.2% | 59.5 | 45.2% | -0.16 | 0.28 | 0.26 | 0.29 | — |
| — | 2.53 | 2.68 | 2.60 | +0.80 | 45.2% | 60 | 45.2% | -0.20 | 0.39 | 0.36 | 0.41 | — |
| — | 2.17 | 2.32 | 2.25 | — | — | 60.5 | — | — | 0.52 | 0.50 | 0.53 | — |
| — | 1.84 | 1.95 | 1.90 | +0.70 | 46.1% | 61 | 46.1% | -0.30 | 0.68 | 0.64 | 0.72 | — |
| — | 1.56 | 1.68 | 1.62 | — | — | 61.5 | — | — | 0.90 | 0.84 | 0.95 | — |
| — | 1.35 | 1.41 | 1.38 | +0.60 | 47.9% | 62 | 47.9% | -0.41 | 1.11 | 1.08 | 1.15 | — |
| — | 1.11 | 1.20 | 1.16 | — | — | 62.5 | — | — | 1.42 | 1.36 | 1.47 | — |
| — | 0.93 | 0.96 | 0.94 | +0.49 | 49.9% | 63 | 49.9% | -0.51 | 1.73 | 1.67 | 1.79 | — |
| — | 0.76 | 0.85 | 0.81 | — | — | 63.5 | — | — | 2.08 | 2.01 | 2.14 | — |
| — | 0.63 | 0.69 | 0.66 | +0.39 | 52.2% | 64 | 52.2% | -0.62 | 2.46 | 2.40 | 2.51 | — |
| — | 0.53 | 0.58 | 0.56 | — | — | 64.5 | — | — | 2.83 | 2.76 | 2.91 | — |
| — | 0.45 | 0.48 | 0.47 | +0.30 | 54.7% | 65 | 54.7% | -0.70 | 3.25 | 3.15 | 3.35 | — |
| — | 0.36 | 0.43 | 0.40 | — | — | 65.5 | — | — | 3.67 | 3.60 | 3.75 | — |
| — | 0.31 | 0.36 | 0.34 | +0.23 | 57.4% | 66 | 57.4% | -0.78 | 4.10 | 4.00 | 4.20 | — |
| — | 0.25 | 0.31 | 0.28 | — | — | 66.5 | — | — | 4.55 | 4.45 | 4.65 | — |
| — | 0.22 | 0.24 | 0.23 | +0.17 | 60.3% | 67 | 60.3% | -0.83 | 5.00 | 4.90 | 5.10 | — |
| — | 0.18 | 0.24 | 0.21 | — | — | 67.5 | — | — | 5.47 | 5.40 | 5.55 | — |
| — | 0.16 | 0.18 | 0.17 | +0.13 | 63.3% | 68 | 63.3% | -0.87 | 5.95 | 5.85 | 6.05 | — |
| — | 0.13 | 0.17 | 0.15 | — | — | 68.5 | — | — | 6.45 | 6.35 | 6.55 | — |
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.