Spot 62.28
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.15 | 7.30 | 7.22 | +0.82 | 43.6% | 56 | 43.6% | -0.18 | 0.79 | 0.75 | 0.82 | — |
| — | 6.75 | 6.90 | 6.83 | +0.81 | 43.5% | 56.5 | 43.5% | -0.19 | 0.89 | 0.86 | 0.92 | — |
| — | 6.35 | 6.55 | 6.45 | +0.79 | 43.4% | 57 | 43.4% | -0.21 | 1.00 | 0.96 | 1.04 | — |
| — | 6.00 | 6.15 | 6.08 | +0.77 | 43.3% | 57.5 | 43.3% | -0.23 | 1.13 | 1.09 | 1.17 | — |
| — | 5.65 | 5.80 | 5.72 | +0.75 | 43.3% | 58 | 43.3% | -0.26 | 1.27 | 1.22 | 1.33 | — |
| — | 5.30 | 5.45 | 5.38 | +0.72 | 43.3% | 58.5 | 43.3% | -0.28 | 1.44 | 1.39 | 1.48 | — |
| — | 4.95 | 5.15 | 5.05 | +0.70 | 43.3% | 59 | 43.3% | -0.30 | 1.60 | 1.56 | 1.65 | — |
| — | 4.65 | 4.85 | 4.75 | +0.68 | 43.3% | 59.5 | 43.3% | -0.33 | 1.79 | 1.74 | 1.84 | — |
| — | 4.35 | 4.55 | 4.45 | +0.65 | 43.4% | 60 | 43.4% | -0.35 | 2.00 | 1.94 | 2.05 | — |
| — | 4.10 | 4.25 | 4.17 | +0.63 | 43.5% | 60.5 | 43.5% | -0.38 | 2.21 | 2.16 | 2.26 | — |
| — | 3.80 | 3.95 | 3.88 | +0.60 | 43.6% | 61 | 43.6% | -0.40 | 2.44 | 2.39 | 2.49 | — |
| — | 3.60 | 3.70 | 3.65 | +0.58 | 43.7% | 61.5 | 43.7% | -0.43 | 2.69 | 2.64 | 2.74 | — |
| — | 3.30 | 3.50 | 3.40 | +0.55 | 43.9% | 62 | 43.9% | -0.45 | 2.96 | 2.91 | 3.00 | — |
| — | 3.10 | 3.25 | 3.17 | +0.53 | 44.1% | 62.5 | 44.1% | -0.48 | 3.23 | 3.15 | 3.30 | — |
| — | 2.91 | 2.99 | 2.95 | +0.50 | 44.3% | 63 | 44.3% | -0.50 | 3.52 | 3.45 | 3.60 | — |
| — | 2.72 | 2.82 | 2.77 | +0.48 | 44.6% | 63.5 | 44.6% | -0.53 | 3.83 | 3.75 | 3.90 | — |
| — | 2.53 | 2.64 | 2.58 | +0.45 | 44.8% | 64 | 44.8% | -0.55 | 4.12 | 4.05 | 4.20 | — |
| — | 2.36 | 2.46 | 2.41 | +0.43 | 45.1% | 64.5 | 45.1% | -0.57 | 4.47 | 4.40 | 4.55 | — |
| — | 2.23 | 2.29 | 2.26 | +0.41 | 45.4% | 65 | 45.4% | -0.59 | 4.80 | 4.70 | 4.90 | — |
| — | 2.05 | 2.16 | 2.10 | +0.39 | 45.7% | 65.5 | 45.7% | -0.62 | 5.12 | 5.05 | 5.20 | — |
| — | 1.92 | 2.01 | 1.97 | +0.37 | 46.0% | 66 | 46.0% | -0.64 | 5.50 | 5.40 | 5.60 | — |
| — | 1.79 | 1.87 | 1.83 | +0.35 | 46.4% | 66.5 | 46.4% | -0.66 | 5.88 | 5.80 | 5.95 | — |
| — | 1.67 | 1.77 | 1.72 | +0.33 | 46.7% | 67 | 46.7% | -0.67 | 6.25 | 6.15 | 6.35 | — |
| — | 1.56 | 1.65 | 1.60 | +0.31 | 47.1% | 67.5 | 47.1% | -0.69 | 6.65 | 6.55 | 6.75 | — |
| — | 1.46 | 1.55 | 1.50 | +0.30 | 47.5% | 68 | 47.5% | -0.71 | 7.05 | 6.95 | 7.15 | — |
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.