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 | |
| — | 10.60 | 10.80 | 10.70 | +0.72 | 45.1% | 56 | 45.1% | -0.29 | 3.67 | 3.60 | 3.75 | — |
| — | 10.30 | 10.50 | 10.40 | +0.71 | 45.1% | 56.5 | 45.1% | -0.30 | 3.88 | 3.80 | 3.95 | — |
| — | 10.00 | 10.20 | 10.10 | +0.69 | 45.2% | 57 | 45.2% | -0.31 | 4.08 | 4.00 | 4.15 | — |
| — | 9.75 | 9.95 | 9.85 | +0.68 | 45.3% | 57.5 | 45.3% | -0.32 | 4.33 | 4.25 | 4.40 | — |
| — | 9.45 | 9.65 | 9.55 | +0.67 | 45.4% | 58 | 45.4% | -0.33 | 4.53 | 4.45 | 4.60 | — |
| — | 9.20 | 9.40 | 9.30 | +0.66 | 45.5% | 58.5 | 45.5% | -0.34 | 4.78 | 4.70 | 4.85 | — |
| — | 8.95 | 9.15 | 9.05 | +0.65 | 45.6% | 59 | 45.6% | -0.35 | 5.03 | 4.95 | 5.10 | — |
| — | 8.45 | 8.65 | 8.55 | +0.63 | 45.8% | 60 | 45.8% | -0.38 | 5.53 | 5.45 | 5.60 | — |
| — | 8.00 | 8.20 | 8.10 | +0.61 | 46.0% | 61 | 46.0% | -0.40 | 6.08 | 6.00 | 6.15 | — |
| — | 7.80 | 8.00 | 7.90 | +0.60 | 46.1% | 61.5 | 46.1% | -0.41 | 6.33 | 6.25 | 6.40 | — |
| — | 7.60 | 7.75 | 7.67 | +0.58 | 46.3% | 62 | 46.3% | -0.42 | 6.62 | 6.55 | 6.70 | — |
| — | 7.40 | 7.55 | 7.47 | +0.57 | 46.4% | 62.5 | 46.4% | -0.43 | 6.92 | 6.85 | 7.00 | — |
| — | 7.20 | 7.35 | 7.28 | +0.56 | 46.5% | 63 | 46.5% | -0.44 | 7.20 | 7.10 | 7.30 | — |
| — | 7.00 | 7.15 | 7.08 | +0.55 | 46.7% | 63.5 | 46.7% | -0.45 | 7.50 | 7.40 | 7.60 | — |
| — | 6.80 | 6.95 | 6.88 | +0.54 | 46.8% | 64 | 46.8% | -0.47 | 7.83 | 7.75 | 7.90 | — |
| — | 6.60 | 6.80 | 6.70 | +0.53 | 47.0% | 64.5 | 47.0% | -0.48 | 8.12 | 8.05 | 8.20 | — |
| — | 6.50 | 6.60 | 6.55 | +0.52 | 47.1% | 65 | 47.1% | -0.49 | 8.45 | 8.35 | 8.55 | — |
| — | 6.25 | 6.45 | 6.35 | +0.51 | 47.3% | 65.5 | 47.3% | -0.50 | 8.78 | 8.70 | 8.85 | — |
| — | 6.10 | 6.25 | 6.17 | +0.50 | 47.5% | 66 | 47.5% | -0.51 | 9.10 | 9.00 | 9.20 | — |
| — | 5.95 | 6.10 | 6.03 | +0.49 | 47.6% | 66.5 | 47.6% | -0.52 | 9.47 | 9.35 | 9.60 | — |
| — | 5.80 | 5.95 | 5.88 | +0.48 | 47.8% | 67 | 47.8% | -0.53 | 9.88 | 9.70 | 10.05 | — |
| — | 5.65 | 5.80 | 5.72 | +0.47 | 47.9% | 67.5 | 47.9% | -0.54 | 10.18 | 10.05 | 10.30 | — |
| — | 5.50 | 5.65 | 5.58 | +0.46 | 48.1% | 68 | 48.1% | -0.55 | 10.50 | 10.40 | 10.60 | — |
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.