Spot 62.65
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 7.20 | 7.10 | +0.83 | 43.7% | 56.5 | 43.7% | -0.17 | 0.77 | 0.74 | 0.79 | — |
| — | 6.60 | 6.80 | 6.70 | +0.81 | 43.6% | 57 | 43.6% | -0.19 | 0.86 | 0.83 | 0.90 | — |
| — | 6.25 | 6.40 | 6.33 | +0.79 | 43.5% | 57.5 | 43.5% | -0.21 | 0.97 | 0.94 | 1.01 | — |
| — | 5.90 | 6.05 | 5.97 | +0.77 | 43.4% | 58 | 43.4% | -0.23 | 1.10 | 1.07 | 1.14 | — |
| — | 5.50 | 5.65 | 5.58 | +0.75 | 43.4% | 58.5 | 43.4% | -0.25 | 1.25 | 1.21 | 1.30 | — |
| — | 5.20 | 5.35 | 5.28 | +0.72 | 43.4% | 59 | 43.4% | -0.28 | 1.41 | 1.37 | 1.45 | — |
| — | 4.85 | 5.00 | 4.92 | +0.70 | 43.4% | 59.5 | 43.4% | -0.30 | 1.58 | 1.54 | 1.63 | — |
| — | 4.55 | 4.70 | 4.62 | +0.68 | 43.5% | 60 | 43.5% | -0.33 | 1.77 | 1.73 | 1.82 | — |
| — | 4.25 | 4.40 | 4.33 | +0.65 | 43.6% | 60.5 | 43.6% | -0.35 | 1.98 | 1.93 | 2.02 | — |
| — | 4.00 | 4.10 | 4.05 | +0.63 | 43.7% | 61 | 43.7% | -0.38 | 2.19 | 2.15 | 2.24 | — |
| — | 3.70 | 3.85 | 3.77 | +0.60 | 43.8% | 61.5 | 43.8% | -0.40 | 2.43 | 2.38 | 2.48 | — |
| — | 3.45 | 3.60 | 3.52 | +0.57 | 44.0% | 62 | 44.0% | -0.43 | 2.68 | 2.63 | 2.73 | — |
| — | 3.25 | 3.35 | 3.30 | +0.55 | 44.2% | 62.5 | 44.2% | -0.45 | 2.94 | 2.89 | 3.00 | — |
| — | 3.05 | 3.10 | 3.08 | +0.52 | 44.4% | 63 | 44.4% | -0.48 | 3.23 | 3.15 | 3.30 | — |
| — | 2.80 | 2.91 | 2.85 | +0.50 | 44.6% | 63.5 | 44.6% | -0.50 | 3.52 | 3.45 | 3.60 | — |
| — | 2.64 | 2.71 | 2.67 | +0.47 | 44.9% | 64 | 44.9% | -0.53 | 3.83 | 3.75 | 3.90 | — |
| — | 2.45 | 2.53 | 2.49 | +0.45 | 45.1% | 64.5 | 45.1% | -0.55 | 4.12 | 4.05 | 4.20 | — |
| — | 2.28 | 2.36 | 2.32 | +0.43 | 45.4% | 65 | 45.4% | -0.58 | 4.42 | 4.35 | 4.50 | — |
| — | 2.12 | 2.19 | 2.15 | +0.40 | 45.7% | 65.5 | 45.7% | -0.60 | 4.80 | 4.70 | 4.90 | — |
| — | 1.97 | 2.05 | 2.01 | +0.38 | 46.0% | 66 | 46.0% | -0.62 | 5.15 | 5.05 | 5.25 | — |
| — | 1.84 | 1.91 | 1.88 | +0.36 | 46.4% | 66.5 | 46.4% | -0.64 | 5.50 | 5.40 | 5.60 | — |
| — | 1.71 | 1.78 | 1.75 | +0.34 | 46.7% | 67 | 46.7% | -0.66 | 5.88 | 5.80 | 5.95 | — |
| — | 1.58 | 1.66 | 1.62 | +0.32 | 47.0% | 67.5 | 47.0% | -0.68 | 6.25 | 6.15 | 6.35 | — |
| — | 1.48 | 1.55 | 1.51 | +0.31 | 47.4% | 68 | 47.4% | -0.70 | 6.65 | 6.55 | 6.75 | — |
| — | 1.38 | 1.45 | 1.42 | +0.29 | 47.7% | 68.5 | 47.7% | -0.72 | 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.