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 | |
| — | 6.40 | 6.60 | 6.50 | +0.93 | 44.7% | 56 | 44.7% | -0.07 | 0.15 | 0.14 | 0.17 | — |
| — | 5.95 | 6.10 | 6.03 | +0.92 | 43.9% | 56.5 | 43.9% | -0.08 | 0.19 | 0.17 | 0.21 | — |
| — | 5.50 | 5.65 | 5.58 | +0.90 | 43.3% | 57 | 43.3% | -0.10 | 0.23 | 0.21 | 0.25 | — |
| — | 5.05 | 5.20 | 5.12 | +0.88 | 42.8% | 57.5 | 42.8% | -0.12 | 0.28 | 0.26 | 0.30 | — |
| — | 4.60 | 4.80 | 4.70 | +0.86 | 42.5% | 58 | 42.5% | -0.14 | 0.35 | 0.33 | 0.37 | — |
| — | 4.20 | 4.35 | 4.28 | +0.83 | 42.2% | 58.5 | 42.2% | -0.17 | 0.43 | 0.40 | 0.46 | — |
| — | 3.80 | 3.95 | 3.88 | +0.80 | 42.0% | 59 | 42.0% | -0.20 | 0.53 | 0.50 | 0.56 | — |
| — | 3.45 | 3.60 | 3.52 | +0.76 | 42.0% | 59.5 | 42.0% | -0.24 | 0.66 | 0.63 | 0.69 | — |
| — | 3.10 | 3.25 | 3.17 | +0.72 | 42.0% | 60 | 42.0% | -0.28 | 0.80 | 0.77 | 0.83 | — |
| — | 2.77 | 2.89 | 2.83 | +0.68 | 42.2% | 60.5 | 42.2% | -0.32 | 0.97 | 0.94 | 1.01 | — |
| — | 2.46 | 2.58 | 2.52 | +0.64 | 42.4% | 61 | 42.4% | -0.36 | 1.18 | 1.13 | 1.23 | — |
| — | 2.19 | 2.29 | 2.24 | +0.59 | 42.8% | 61.5 | 42.8% | -0.41 | 1.40 | 1.35 | 1.45 | — |
| — | 1.94 | 2.03 | 1.99 | +0.55 | 43.2% | 62 | 43.2% | -0.45 | 1.65 | 1.59 | 1.70 | — |
| — | 1.70 | 1.81 | 1.75 | +0.50 | 43.7% | 62.5 | 43.7% | -0.50 | 1.92 | 1.86 | 1.97 | — |
| — | 1.50 | 1.60 | 1.55 | +0.46 | 44.3% | 63 | 44.3% | -0.54 | 2.21 | 2.15 | 2.27 | — |
| — | 1.31 | 1.41 | 1.36 | +0.42 | 45.0% | 63.5 | 45.0% | -0.58 | 2.52 | 2.47 | 2.58 | — |
| — | 1.16 | 1.24 | 1.20 | +0.38 | 45.7% | 64 | 45.7% | -0.62 | 2.87 | 2.81 | 2.92 | — |
| — | 1.01 | 1.11 | 1.06 | +0.35 | 46.4% | 64.5 | 46.4% | -0.66 | 3.23 | 3.15 | 3.30 | — |
| — | 0.89 | 0.96 | 0.93 | +0.31 | 47.2% | 65 | 47.2% | -0.69 | 3.58 | 3.50 | 3.65 | — |
| — | 0.78 | 0.87 | 0.82 | +0.28 | 48.0% | 65.5 | 48.0% | -0.72 | 3.98 | 3.90 | 4.05 | — |
| — | 0.68 | 0.77 | 0.72 | +0.25 | 48.8% | 66 | 48.8% | -0.75 | 4.38 | 4.30 | 4.45 | — |
| — | 0.60 | 0.68 | 0.64 | +0.23 | 49.6% | 66.5 | 49.6% | -0.78 | 4.80 | 4.70 | 4.90 | — |
| — | 0.52 | 0.59 | 0.56 | +0.20 | 50.4% | 67 | 50.4% | -0.80 | 5.22 | 5.15 | 5.30 | — |
| — | 0.47 | 0.53 | 0.50 | +0.18 | 51.2% | 67.5 | 51.2% | -0.82 | 5.67 | 5.60 | 5.75 | — |
| — | 0.40 | 0.48 | 0.44 | +0.16 | 52.0% | 68 | 52.0% | -0.84 | 6.12 | 6.05 | 6.20 | — |
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.