Spot 62.78
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 9.40 | 8.47 | — | — | 55 | 38.2% | -0.01 | — | — | 0.75 | — |
| — | 6.50 | 8.40 | 7.45 | — | — | 56 | 36.5% | -0.01 | — | — | 0.24 | — |
| — | 5.60 | 7.40 | 6.50 | +0.98 | 34.7% | 57 | — | — | — | — | 0.10 | — |
| — | 4.65 | 6.15 | 5.40 | +0.96 | 32.9% | 58 | 32.9% | -0.04 | — | — | 0.17 | — |
| — | 3.70 | 5.05 | 4.38 | — | — | 59 | — | — | 0.10 | 0.03 | 0.16 | — |
| — | 2.69 | 3.55 | 3.12 | — | — | 60 | 29.6% | -0.12 | 0.17 | 0.09 | 0.25 | — |
| — | 1.93 | 2.29 | 2.11 | — | — | 61 | 28.0% | -0.20 | 0.30 | 0.23 | 0.38 | — |
| — | 1.58 | 1.87 | 1.73 | — | — | 61.5 | 27.3% | -0.26 | 0.39 | 0.33 | 0.45 | — |
| — | 1.18 | 1.49 | 1.33 | +0.66 | 26.7% | 62 | — | — | 0.53 | 0.46 | 0.60 | — |
| — | 0.87 | 1.09 | 0.98 | — | — | 62.5 | 26.1% | -0.43 | 0.72 | 0.65 | 0.79 | — |
| — | 0.63 | 0.88 | 0.76 | — | — | 63 | — | — | 0.94 | 0.84 | 1.03 | — |
| — | 0.46 | 0.60 | 0.53 | +0.39 | 25.1% | 63.5 | 25.1% | -0.61 | 1.25 | 1.10 | 1.39 | — |
| — | 0.27 | 0.42 | 0.34 | +0.31 | 24.7% | 64 | — | — | 1.54 | 1.34 | 1.74 | — |
| — | 0.15 | 0.35 | 0.25 | +0.23 | 24.4% | 64.5 | 24.4% | -0.78 | 1.89 | 1.68 | 2.10 | — |
| — | 0.07 | 0.23 | 0.15 | — | — | 65 | 24.2% | -0.84 | 2.29 | 2.04 | 2.55 | — |
| — | 0.06 | 0.15 | 0.10 | +0.11 | 24.0% | 65.5 | — | — | 2.75 | 2.50 | 3.00 | — |
| — | 0.01 | 0.18 | 0.10 | +0.08 | 23.9% | 66 | 23.9% | -0.93 | 3.23 | 3.00 | 3.45 | — |
| — | 0.02 | 0.15 | 0.09 | +0.05 | 23.8% | 66.5 | — | — | 3.21 | 2.47 | 3.95 | — |
| — | — | 0.13 | — | — | — | 67 | 23.7% | -0.98 | 4.22 | 4.00 | 4.45 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 67.5 | 23.5% | -1.00 | 4.15 | 3.25 | 5.05 | — |
| — | — | 0.04 | — | — | — | 68 | 23.4% | -1.00 | 4.65 | 3.75 | 5.55 | — |
| — | — | 0.05 | — | +0.01 | 23.2% | 68.5 | 23.2% | -1.00 | 4.92 | 3.95 | 5.90 | — |
| — | — | 0.05 | — | — | — | 69 | 22.9% | -1.00 | 5.58 | 4.75 | 6.40 | — |
| — | — | 0.64 | — | +0.00 | 22.8% | 69.5 | 22.8% | -1.00 | 6.10 | 5.30 | 6.90 | — |
| 167 | — | 0.19 | — | +0.00 | 22.6% | 70 | 22.6% | -1.00 | 6.50 | 5.65 | 7.35 | 0 |
| — | — | 0.75 | — | — | — | 70.5 | 22.5% | -1.00 | 7.12 | 6.30 | 7.95 | — |
| — | — | 0.75 | — | +0.00 | 22.5% | 71 | 22.5% | -1.00 | 7.47 | 6.40 | 8.55 | — |
| — | — | 0.75 | — | — | — | 71.5 | — | — | 7.97 | 6.95 | 9.00 | — |
| — | — | 0.75 | — | +0.00 | 22.6% | 72 | — | — | 8.50 | 7.45 | 9.55 | — |
| — | — | 0.75 | — | +0.00 | 22.8% | 72.5 | 22.8% | -1.00 | 9.00 | 8.10 | 9.90 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 73 | 23.0% | -1.00 | 9.50 | 8.60 | 10.40 | — |
| — | — | 0.75 | — | — | — | 74 | — | — | 10.53 | 9.60 | 11.45 | — |
| — | — | 0.75 | — | — | — | 75 | — | — | 11.68 | 10.80 | 12.55 | — |
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.