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 | |
| — | 6.20 | 6.40 | 6.30 | +0.98 | 58.5% | 56 | 58.5% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 5.70 | 5.90 | 5.80 | +0.97 | 56.0% | 56.5 | 56.0% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 5.20 | 5.45 | 5.33 | +0.97 | 53.4% | 57 | 53.4% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 4.75 | 4.95 | 4.85 | +0.96 | 51.1% | 57.5 | 51.1% | -0.04 | 0.06 | 0.04 | 0.07 | — |
| — | 4.25 | 4.45 | 4.35 | +0.95 | 48.9% | 58 | 48.9% | -0.05 | 0.06 | 0.05 | 0.06 | — |
| — | 3.80 | 4.00 | 3.90 | +0.93 | 47.1% | 58.5 | 47.1% | -0.07 | 0.09 | 0.07 | 0.11 | — |
| — | 3.35 | 3.50 | 3.42 | +0.91 | 45.9% | 59 | 45.9% | -0.09 | 0.13 | 0.11 | 0.15 | — |
| — | 2.90 | 3.05 | 2.98 | +0.87 | 45.2% | 59.5 | 45.2% | -0.13 | 0.17 | 0.16 | 0.19 | — |
| — | 2.48 | 2.62 | 2.55 | +0.83 | 45.0% | 60 | — | — | 0.25 | 0.21 | 0.29 | — |
| — | 2.09 | 2.23 | 2.16 | +0.77 | 45.2% | 60.5 | — | — | 0.36 | 0.33 | 0.40 | — |
| — | 1.73 | 1.86 | 1.79 | — | — | 61 | 45.5% | -0.30 | 0.52 | 0.49 | 0.54 | — |
| — | 1.42 | 1.55 | 1.49 | +0.63 | 45.7% | 61.5 | 45.7% | -0.37 | 0.70 | 0.65 | 0.75 | — |
| — | 1.15 | 1.27 | 1.21 | — | — | 62 | — | — | 0.92 | 0.87 | 0.96 | — |
| — | 0.93 | 1.03 | 0.98 | — | — | 62.5 | — | — | 1.19 | 1.13 | 1.25 | — |
| — | 0.73 | 0.83 | 0.78 | — | — | 63 | 47.3% | -0.59 | 1.49 | 1.42 | 1.55 | — |
| — | 0.60 | 0.67 | 0.64 | +0.35 | 48.4% | 63.5 | 48.4% | -0.65 | 1.83 | 1.76 | 1.90 | — |
| — | 0.45 | 0.53 | 0.49 | — | — | 64 | 49.6% | -0.71 | 2.21 | 2.16 | 2.25 | — |
| — | 0.38 | 0.43 | 0.41 | — | — | 64.5 | — | — | 2.60 | 2.53 | 2.67 | — |
| — | 0.30 | 0.34 | 0.32 | — | — | 65 | — | — | 3.03 | 2.96 | 3.10 | — |
| — | 0.24 | 0.27 | 0.26 | — | — | 65.5 | — | — | 3.45 | 3.35 | 3.55 | — |
| — | 0.19 | 0.22 | 0.20 | — | — | 66 | — | — | 3.90 | 3.80 | 4.00 | — |
| — | 0.15 | 0.18 | 0.17 | — | — | 66.5 | — | — | 4.35 | 4.25 | 4.45 | — |
| — | 0.12 | 0.15 | 0.14 | — | — | 67 | 58.7% | -0.91 | 4.85 | 4.75 | 4.95 | — |
| — | 0.09 | 0.13 | 0.11 | — | — | 67.5 | — | — | 5.33 | 5.20 | 5.45 | — |
| — | 0.08 | 0.10 | 0.09 | +0.07 | 62.9% | 68 | 62.9% | -0.94 | 5.80 | 5.70 | 5.90 | — |
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.