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 | |
| — | 7.15 | 9.50 | 8.32 | +0.93 | 34.2% | 55 | 34.2% | -0.07 | 0.20 | 0.12 | 0.29 | — |
| — | 6.05 | 8.55 | 7.30 | +0.91 | 32.9% | 56 | 32.9% | -0.09 | 0.23 | 0.10 | 0.36 | 3 |
| — | 5.40 | 7.60 | 6.50 | +0.88 | 31.5% | 57 | 31.5% | -0.12 | 0.28 | 0.22 | 0.34 | — |
| — | 5.20 | 6.75 | 5.97 | +0.85 | 30.2% | 58 | 30.2% | -0.15 | 0.56 | 0.28 | 0.83 | — |
| — | 4.35 | 5.85 | 5.10 | +0.81 | 28.9% | 59 | 28.9% | -0.19 | 0.54 | 0.47 | 0.61 | — |
| — | 3.45 | 4.90 | 4.17 | +0.75 | 27.7% | 60 | 27.7% | -0.25 | 0.81 | 0.60 | 1.01 | — |
| — | 2.81 | 3.15 | 2.98 | +0.69 | 26.7% | 61 | 26.7% | -0.31 | 0.98 | 0.89 | 1.07 | — |
| — | 2.46 | 2.73 | 2.60 | +0.65 | 26.2% | 61.5 | 26.2% | -0.35 | 1.05 | 0.93 | 1.18 | — |
| — | 2.06 | 2.49 | 2.27 | +0.61 | 25.8% | 62 | 25.8% | -0.40 | 1.28 | 1.12 | 1.44 | — |
| — | 1.71 | 2.17 | 1.94 | +0.56 | 25.4% | 62.5 | 25.4% | -0.44 | 1.50 | 1.33 | 1.68 | — |
| — | 1.51 | 1.83 | 1.67 | +0.52 | 25.0% | 63 | 25.0% | -0.49 | 1.72 | 1.51 | 1.92 | — |
| — | 1.27 | 1.65 | 1.46 | +0.47 | 24.7% | 63.5 | 24.7% | -0.54 | 1.96 | 1.81 | 2.10 | — |
| — | 1.07 | 1.36 | 1.22 | +0.42 | 24.5% | 64 | 24.5% | -0.58 | 2.23 | 2.09 | 2.36 | — |
| — | 0.84 | 1.26 | 1.05 | +0.38 | 24.3% | 64.5 | 24.3% | -0.63 | 2.57 | 2.45 | 2.69 | — |
| — | 0.68 | 0.99 | 0.83 | +0.33 | 24.2% | 65 | 24.2% | -0.68 | 2.90 | 2.69 | 3.10 | — |
| — | 0.57 | 0.84 | 0.70 | +0.29 | 24.0% | 65.5 | 24.0% | -0.72 | 3.27 | 2.65 | 3.90 | — |
| — | 0.38 | 1.13 | 0.76 | +0.25 | 24.0% | 66 | 24.0% | -0.76 | 2.95 | 2.10 | 3.80 | — |
| — | 0.24 | 0.59 | 0.41 | +0.22 | 24.0% | 66.5 | 24.0% | -0.80 | 3.77 | 2.69 | 4.85 | — |
| — | 0.27 | 0.49 | 0.38 | +0.18 | 24.0% | 67 | 24.0% | -0.83 | 4.08 | 3.50 | 4.65 | — |
| — | 0.25 | 0.44 | 0.34 | +0.16 | 24.1% | 67.5 | 24.1% | -0.86 | 4.67 | 4.25 | 5.10 | — |
| — | 0.17 | 0.34 | 0.26 | +0.13 | 24.2% | 68 | 24.2% | -0.89 | 4.85 | 3.95 | 5.75 | — |
| — | 0.12 | 0.37 | 0.24 | +0.11 | 24.3% | 68.5 | 24.3% | -0.91 | 5.67 | 4.45 | 6.90 | — |
| — | 0.12 | 0.27 | 0.20 | +0.09 | 24.5% | 69 | 24.5% | -0.93 | 5.80 | 4.90 | 6.70 | — |
| — | — | 0.27 | — | +0.08 | 24.7% | 69.5 | 24.7% | -0.95 | 6.22 | 5.40 | 7.05 | — |
| — | — | 0.70 | — | +0.07 | 24.9% | 70 | 24.9% | -0.96 | 6.97 | 5.70 | 8.25 | — |
| — | — | 0.84 | — | +0.06 | 25.2% | 70.5 | 25.2% | -0.98 | 7.08 | 6.05 | 8.10 | — |
| — | — | 0.76 | — | +0.05 | 25.4% | 71 | 25.4% | -0.99 | 8.00 | 6.20 | 9.80 | — |
| — | — | 0.74 | — | +0.04 | 25.7% | 71.5 | 25.7% | -0.99 | 8.50 | 6.70 | 10.30 | — |
| — | 0.01 | 0.70 | 0.35 | +0.03 | 25.9% | 72 | 25.9% | -1.00 | 9.22 | 7.15 | 11.30 | — |
| — | — | 0.66 | — | +0.03 | 26.2% | 72.5 | 26.2% | -1.00 | 9.53 | 7.05 | 12.00 | — |
| — | — | 0.71 | — | +0.02 | 26.5% | 73 | 26.5% | -1.00 | 10.03 | 7.55 | 12.50 | — |
| — | — | 0.75 | — | +0.02 | 26.9% | 74 | 26.9% | -1.00 | 11.03 | 8.55 | 13.50 | — |
| — | — | 0.75 | — | +0.01 | 27.3% | 75 | 27.3% | -1.00 | 12.03 | 9.55 | 14.50 | — |
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.