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 | |
| — | 10.30 | 10.50 | 10.40 | +0.71 | 45.3% | 56.5 | 45.3% | -0.29 | 3.98 | 3.90 | 4.05 | — |
| — | 10.00 | 10.20 | 10.10 | +0.70 | 45.4% | 57 | 45.4% | -0.30 | 4.17 | 4.10 | 4.25 | — |
| — | 9.75 | 9.95 | 9.85 | +0.69 | 45.4% | 57.5 | 45.4% | -0.31 | 4.40 | 4.35 | 4.45 | — |
| — | 9.50 | 9.70 | 9.60 | +0.68 | 45.5% | 58 | 45.5% | -0.32 | 4.62 | 4.55 | 4.70 | — |
| — | 9.25 | 9.40 | 9.32 | +0.67 | 45.6% | 58.5 | 45.6% | -0.33 | 4.88 | 4.80 | 4.95 | — |
| — | 9.00 | 9.15 | 9.07 | +0.66 | 45.8% | 59 | 45.8% | -0.35 | 5.10 | 5.00 | 5.20 | — |
| — | 8.50 | 8.70 | 8.60 | +0.64 | 46.0% | 60 | 46.0% | -0.37 | 5.62 | 5.55 | 5.70 | — |
| — | 8.05 | 8.25 | 8.15 | +0.61 | 46.3% | 61 | 46.3% | -0.39 | 6.15 | 6.05 | 6.25 | — |
| — | 7.85 | 8.00 | 7.92 | +0.60 | 46.4% | 61.5 | 46.4% | -0.40 | 6.42 | 6.35 | 6.50 | — |
| — | 7.65 | 7.80 | 7.72 | +0.59 | 46.5% | 62 | 46.5% | -0.41 | 6.72 | 6.65 | 6.80 | — |
| — | 7.40 | 7.60 | 7.50 | +0.58 | 46.7% | 62.5 | 46.7% | -0.42 | 7.03 | 6.95 | 7.10 | — |
| — | 7.25 | 7.40 | 7.33 | +0.57 | 46.8% | 63 | 46.8% | -0.43 | 7.30 | 7.20 | 7.40 | — |
| — | 7.05 | 7.20 | 7.12 | +0.56 | 47.0% | 63.5 | 47.0% | -0.45 | 7.60 | 7.50 | 7.70 | — |
| — | 6.85 | 7.00 | 6.92 | +0.55 | 47.1% | 64 | 47.1% | -0.46 | 7.92 | 7.85 | 8.00 | — |
| — | 6.65 | 6.85 | 6.75 | +0.54 | 47.3% | 64.5 | 47.3% | -0.47 | 8.22 | 8.15 | 8.30 | — |
| — | 6.50 | 6.65 | 6.58 | +0.53 | 47.4% | 65 | 47.4% | -0.48 | 8.55 | 8.45 | 8.65 | — |
| — | 6.35 | 6.50 | 6.42 | +0.52 | 47.6% | 65.5 | 47.6% | -0.49 | 8.88 | 8.80 | 8.95 | — |
| — | 6.15 | 6.30 | 6.22 | +0.51 | 47.8% | 66 | 47.8% | -0.50 | 9.22 | 9.05 | 9.40 | — |
| — | 6.00 | 6.15 | 6.08 | +0.50 | 47.9% | 66.5 | 47.9% | -0.51 | 9.55 | 9.45 | 9.65 | — |
| — | 5.85 | 6.00 | 5.92 | +0.49 | 48.1% | 67 | 48.1% | -0.52 | 9.93 | 9.80 | 10.05 | — |
| — | 5.70 | 5.85 | 5.78 | +0.48 | 48.2% | 67.5 | 48.2% | -0.53 | 10.28 | 10.15 | 10.40 | — |
| — | 5.55 | 5.70 | 5.62 | +0.47 | 48.4% | 68 | 48.4% | -0.54 | 10.62 | 10.50 | 10.75 | — |
| — | 5.45 | 5.55 | 5.50 | +0.46 | 48.6% | 68.5 | 48.6% | -0.55 | 11.00 | 10.85 | 11.15 | — |
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.