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 | |
| — | 7.60 | 9.35 | 8.47 | — | — | 55 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 6.55 | 8.60 | 7.58 | +0.96 | 35.2% | 56 | 35.2% | -0.04 | 0.10 | 0.03 | 0.18 | — |
| — | 5.40 | 7.25 | 6.33 | — | — | 57 | 33.7% | -0.06 | 0.17 | 0.01 | 0.34 | — |
| — | 4.80 | 6.35 | 5.58 | +0.91 | 32.2% | 58 | — | — | 0.17 | 0.07 | 0.26 | — |
| — | 3.95 | 5.40 | 4.67 | +0.87 | 30.8% | 59 | 30.8% | -0.13 | 0.26 | 0.11 | 0.41 | — |
| — | 2.83 | 4.45 | 3.64 | +0.81 | 29.4% | 60 | 29.4% | -0.19 | 0.36 | 0.28 | 0.45 | — |
| — | 2.20 | 2.63 | 2.42 | — | — | 61 | 28.1% | -0.27 | 0.56 | 0.50 | 0.63 | — |
| — | 1.91 | 2.38 | 2.15 | +0.68 | 27.5% | 61.5 | 27.5% | -0.32 | 0.73 | 0.63 | 0.83 | — |
| — | 1.57 | 1.97 | 1.77 | +0.62 | 26.9% | 62 | 26.9% | -0.38 | 0.93 | 0.82 | 1.03 | — |
| — | 1.17 | 1.57 | 1.37 | +0.56 | 26.4% | 62.5 | — | — | 1.06 | 0.89 | 1.23 | — |
| — | 1.01 | 1.38 | 1.20 | +0.50 | 25.9% | 63 | 25.9% | -0.50 | 1.29 | 1.20 | 1.38 | — |
| — | 0.80 | 1.04 | 0.92 | +0.44 | 25.5% | 63.5 | 25.5% | -0.57 | 1.57 | 1.41 | 1.73 | — |
| — | 0.62 | 0.85 | 0.73 | +0.37 | 25.1% | 64 | 25.1% | -0.63 | 1.86 | 1.68 | 2.05 | — |
| — | 0.48 | 0.73 | 0.60 | — | — | 64.5 | — | — | 2.21 | 2.03 | 2.40 | — |
| — | 0.33 | 0.52 | 0.42 | +0.26 | 24.4% | 65 | — | — | 2.48 | 2.20 | 2.77 | — |
| — | 0.22 | 0.40 | 0.31 | +0.20 | 24.1% | 65.5 | 24.1% | -0.81 | 2.65 | 2.21 | 3.10 | — |
| — | 0.17 | 0.33 | 0.25 | +0.16 | 23.9% | 66 | 23.9% | -0.85 | 3.42 | 3.25 | 3.60 | — |
| — | 0.11 | 0.39 | 0.25 | +0.12 | 23.6% | 66.5 | 23.6% | -0.90 | 3.28 | 2.51 | 4.05 | — |
| — | — | 0.17 | — | +0.09 | 23.4% | 67 | 23.4% | -0.93 | 3.80 | 3.15 | 4.45 | — |
| — | 0.04 | 0.25 | 0.14 | +0.06 | 23.3% | 67.5 | 23.3% | -0.96 | 4.25 | 3.45 | 5.05 | — |
| — | 0.05 | 0.23 | 0.14 | +0.05 | 23.1% | 68 | 23.1% | -0.98 | 4.67 | 3.85 | 5.50 | — |
| — | — | 0.13 | — | +0.03 | 23.0% | 68.5 | 23.0% | -1.00 | 5.12 | 4.30 | 5.95 | — |
| — | — | 0.12 | — | +0.02 | 22.9% | 69 | 22.9% | -1.00 | 5.65 | 4.85 | 6.45 | — |
| — | — | 0.13 | — | +0.01 | 22.9% | 69.5 | 22.9% | -1.00 | 5.92 | 4.90 | 6.95 | — |
| — | — | 0.21 | — | +0.01 | 22.9% | 70 | 22.9% | -1.00 | 6.78 | 6.00 | 7.55 | — |
| — | — | 0.81 | — | +0.01 | 22.9% | 70.5 | 22.9% | -1.00 | 7.15 | 5.90 | 8.40 | — |
| — | — | 0.56 | — | +0.00 | 22.9% | 71 | 22.9% | -1.00 | 8.10 | 7.70 | 8.50 | — |
| — | — | 0.59 | — | +0.00 | 23.0% | 71.5 | 23.0% | -1.00 | 8.12 | 7.05 | 9.20 | — |
| — | — | 0.20 | — | +0.00 | 23.1% | 72 | 23.1% | -1.00 | 8.57 | 7.45 | 9.70 | — |
| — | — | 1.03 | — | +0.00 | 23.3% | 72.5 | 23.3% | -1.00 | 9.10 | 7.85 | 10.35 | — |
| — | — | 0.95 | — | +0.00 | 23.5% | 73 | 23.5% | -1.00 | 9.65 | 8.65 | 10.65 | — |
| — | — | 0.53 | — | +0.00 | 23.8% | 73.5 | 23.8% | -1.00 | 10.05 | 8.95 | 11.15 | — |
| — | — | 0.53 | — | +0.00 | 24.1% | 74 | 24.1% | -1.00 | 10.72 | 9.45 | 12.00 | — |
| — | — | 0.95 | — | +0.00 | 24.4% | 74.5 | 24.4% | -1.00 | 11.03 | 9.85 | 12.20 | — |
| — | — | 0.20 | — | +0.00 | 24.8% | 75 | 24.8% | -1.00 | 11.75 | 10.85 | 12.65 | — |
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.