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 | |
| — | 5.90 | 6.10 | 6.00 | +0.90 | 45.4% | 56.5 | 45.4% | -0.10 | 0.23 | 0.21 | 0.26 | — |
| — | 5.45 | 5.65 | 5.55 | +0.88 | 44.9% | 57 | 44.9% | -0.12 | 0.28 | 0.26 | 0.30 | — |
| — | 5.00 | 5.20 | 5.10 | +0.86 | 44.5% | 57.5 | 44.5% | -0.14 | 0.34 | 0.32 | 0.37 | — |
| — | 4.60 | 4.80 | 4.70 | +0.84 | 44.3% | 58 | 44.3% | -0.16 | 0.43 | 0.41 | 0.45 | — |
| — | 4.20 | 4.40 | 4.30 | +0.82 | 44.2% | 58.5 | 44.2% | -0.18 | 0.53 | 0.49 | 0.56 | — |
| — | 3.85 | 4.00 | 3.92 | +0.79 | 44.1% | 59 | 44.1% | -0.21 | 0.64 | 0.60 | 0.67 | — |
| — | 3.50 | 3.65 | 3.58 | +0.76 | 44.2% | 59.5 | 43.9% | -0.24 | 0.78 | 0.75 | 0.80 | — |
| — | 3.15 | 3.30 | 3.23 | +0.73 | 44.3% | 60 | 44.3% | -0.28 | 0.93 | 0.89 | 0.96 | — |
| — | 2.82 | 2.96 | 2.89 | — | — | 60.5 | — | — | 1.11 | 1.07 | 1.16 | — |
| — | 2.53 | 2.66 | 2.60 | +0.65 | 44.9% | 61 | 44.9% | -0.35 | 1.32 | 1.28 | 1.37 | — |
| — | 2.28 | 2.39 | 2.33 | — | — | 61.5 | — | — | 1.56 | 1.51 | 1.62 | — |
| — | 2.03 | 2.13 | 2.08 | +0.58 | 45.7% | 62 | 45.7% | -0.42 | 1.82 | 1.76 | 1.88 | — |
| — | 1.81 | 1.92 | 1.86 | — | — | 62.5 | — | — | 2.09 | 2.04 | 2.14 | — |
| — | 1.61 | 1.72 | 1.67 | +0.50 | 46.7% | 63 | 46.7% | -0.50 | 2.39 | 2.34 | 2.44 | — |
| — | 1.45 | 1.54 | 1.50 | — | — | 63.5 | — | — | 2.72 | 2.66 | 2.78 | — |
| — | 1.29 | 1.35 | 1.32 | — | — | 64 | — | — | 3.08 | 3.00 | 3.15 | — |
| — | 1.14 | 1.23 | 1.19 | — | — | 64.5 | — | — | 3.42 | 3.35 | 3.50 | — |
| — | 1.02 | 1.09 | 1.05 | — | — | 65 | — | — | 3.77 | 3.70 | 3.85 | — |
| — | 0.90 | 0.98 | 0.94 | — | — | 65.5 | — | — | 4.17 | 4.10 | 4.25 | — |
| — | 0.80 | 0.88 | 0.84 | +0.31 | 50.4% | 66 | 50.4% | -0.69 | 4.58 | 4.50 | 4.65 | — |
| — | 0.72 | 0.79 | 0.76 | — | — | 66.5 | — | — | 5.00 | 4.90 | 5.10 | — |
| — | 0.64 | 0.71 | 0.68 | — | — | 67 | — | — | 5.42 | 5.35 | 5.50 | — |
| — | 0.57 | 0.64 | 0.60 | — | — | 67.5 | — | — | 5.85 | 5.75 | 5.95 | — |
| — | 0.51 | 0.58 | 0.55 | +0.22 | 53.2% | 68 | 53.2% | -0.79 | 6.30 | 6.20 | 6.40 | — |
| — | 0.46 | 0.52 | 0.49 | — | — | 68.5 | — | — | 6.75 | 6.65 | 6.85 | — |
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.