Spot 62.79
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.20 | 13.35 | 12.78 | +1.00 | 38.9% | 50 | 38.9% | +0.00 | — | — | 0.05 | — |
| — | 11.20 | 12.35 | 11.78 | +1.00 | 38.5% | 51 | 38.5% | +0.00 | — | — | 0.04 | — |
| — | 10.30 | 11.30 | 10.80 | +1.00 | 38.4% | 52 | 38.4% | -0.00 | — | — | 0.05 | — |
| 6 | 9.40 | 10.35 | 9.88 | +1.00 | 38.5% | 53 | 38.5% | -0.00 | — | — | 1.00 | 311 |
| 3 | 7.50 | 10.45 | 8.97 | +1.00 | 39.1% | 54 | — | — | — | — | 0.04 | 148 |
| 170 | 7.50 | 8.20 | 7.85 | — | — | 55 | — | — | — | — | 0.02 | 207 |
| 19 | 6.60 | 7.15 | 6.88 | — | — | 56 | — | — | — | — | 0.01 | 407 |
| 27 | 5.60 | 6.35 | 5.97 | — | — | 57 | — | — | 0.03 | 0.01 | 0.04 | 301 |
| 441 | 4.05 | 6.95 | 5.50 | +0.97 | 40.7% | 58 | — | — | 0.03 | 0.01 | 0.05 | 350 |
| 165 | 3.75 | 5.00 | 4.38 | +0.93 | 40.0% | 59 | — | — | 0.10 | 0.01 | 0.18 | 366 |
| 471 | 2.63 | 4.35 | 3.49 | — | — | 60 | — | — | 0.17 | 0.14 | 0.20 | 235 |
| 681 | 1.97 | 2.52 | 2.25 | — | — | 61 | — | — | 0.32 | 0.26 | 0.38 | 80 |
| 468 | 1.33 | 1.57 | 1.45 | — | — | 62 | — | — | 0.62 | 0.52 | 0.73 | 78 |
| 686 | 0.81 | 0.94 | 0.88 | +0.47 | 36.9% | 63 | — | — | 1.05 | 0.95 | 1.16 | 8 |
| — | 0.44 | 0.50 | 0.47 | +0.31 | 36.6% | 64 | 36.6% | -0.69 | 1.68 | 1.53 | 1.82 | — |
| — | 0.21 | 0.26 | 0.23 | +0.19 | 36.8% | 65 | 36.8% | -0.82 | 2.83 | 2.25 | 3.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.11 | 38.4% | 66 | 38.4% | -0.90 | 3.98 | 2.85 | 5.10 | — |
| — | 0.07 | 0.09 | 0.08 | +0.06 | 39.7% | 67 | 39.7% | -0.95 | 4.88 | 4.05 | 5.70 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 40.1% | 68 | 40.1% | -0.98 | 6.00 | 4.80 | 7.20 | — |
| — | — | 0.06 | — | +0.01 | 40.0% | 69 | 40.0% | -0.99 | 6.95 | 5.75 | 8.15 | — |
| — | — | 0.05 | — | +0.00 | 40.2% | 70 | 40.2% | -1.00 | 7.33 | 6.75 | 7.90 | — |
| — | — | 0.05 | — | +0.00 | 40.5% | 71 | 40.5% | -1.00 | 8.18 | 7.75 | 8.60 | — |
| — | — | 0.05 | — | +0.00 | 40.9% | 72 | 40.9% | -1.00 | 9.62 | 8.75 | 10.50 | 0 |
| 26 | — | 0.30 | — | +0.00 | 41.3% | 73 | 41.3% | -1.00 | 10.65 | 9.75 | 11.55 | 0 |
| — | — | 0.50 | — | +0.00 | 41.7% | 74 | 41.7% | -1.00 | 11.55 | 10.50 | 12.60 | — |
| — | — | 0.01 | — | +0.00 | 42.1% | 75 | 42.1% | -1.00 | 12.80 | 11.50 | 14.10 | — |
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.