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 | |
| — | 12.90 | 13.60 | 13.25 | +0.98 | 40.6% | 50 | 40.6% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 11.00 | 12.90 | 11.95 | +0.97 | 39.9% | 51 | 39.9% | -0.03 | 0.10 | 0.04 | 0.17 | — |
| — | 10.05 | 12.00 | 11.03 | +0.96 | 39.2% | 52 | 39.2% | -0.04 | 0.13 | 0.09 | 0.17 | — |
| — | 10.00 | 11.10 | 10.55 | +0.95 | 38.9% | 52.5 | 38.9% | -0.05 | 0.16 | 0.15 | 0.17 | — |
| — | 9.25 | 11.10 | 10.18 | +0.94 | 38.5% | 53 | 38.5% | -0.06 | 0.18 | 0.03 | 0.34 | — |
| — | 8.50 | 9.80 | 9.15 | +0.92 | 37.9% | 54 | 37.9% | -0.08 | 0.17 | 0.06 | 0.29 | — |
| — | 7.90 | 8.60 | 8.25 | +0.90 | 37.4% | 55 | 37.4% | -0.10 | 0.32 | 0.30 | 0.34 | — |
| — | 6.30 | 9.05 | 7.67 | +0.87 | 36.9% | 56 | 36.9% | -0.13 | 0.43 | 0.38 | 0.49 | — |
| — | 5.45 | 7.50 | 6.47 | +0.84 | 36.4% | 57 | 36.4% | -0.17 | 0.61 | 0.53 | 0.70 | — |
| — | 5.90 | 6.35 | 6.12 | +0.82 | 36.2% | 57.5 | 36.2% | -0.18 | 0.69 | 0.65 | 0.74 | — |
| — | 4.75 | 6.45 | 5.60 | +0.79 | 36.0% | 58 | 36.0% | -0.21 | 0.79 | 0.73 | 0.84 | — |
| — | 4.90 | 5.45 | 5.17 | +0.75 | 35.7% | 59 | 35.7% | -0.25 | 1.03 | 0.99 | 1.07 | — |
| — | 4.15 | 4.50 | 4.33 | +0.70 | 35.5% | 60 | 35.5% | -0.31 | 1.33 | 1.27 | 1.40 | — |
| — | 3.00 | 5.00 | 4.00 | +0.64 | 35.3% | 61 | 35.3% | -0.36 | 1.70 | 1.59 | 1.81 | — |
| — | 2.79 | 3.75 | 3.27 | +0.58 | 35.2% | 62 | 35.2% | -0.42 | 2.37 | 1.94 | 2.79 | — |
| — | 2.79 | 2.97 | 2.88 | +0.55 | 35.1% | 62.5 | 35.1% | -0.46 | 2.25 | 2.07 | 2.44 | — |
| — | 2.51 | 2.74 | 2.62 | +0.52 | 35.1% | 63 | 35.1% | -0.49 | 2.54 | 2.34 | 2.75 | — |
| — | 2.03 | 2.29 | 2.16 | +0.46 | 35.1% | 64 | 35.1% | -0.55 | 3.15 | 3.10 | 3.20 | — |
| — | 1.70 | 1.77 | 1.74 | +0.40 | 35.1% | 65 | 35.1% | -0.61 | 3.73 | 3.55 | 3.90 | — |
| — | 1.35 | 1.63 | 1.49 | +0.34 | 35.2% | 66 | 35.2% | -0.66 | 4.60 | 4.25 | 4.95 | — |
| — | 1.06 | 1.22 | 1.14 | +0.29 | 35.4% | 67 | 35.4% | -0.72 | 5.40 | 5.00 | 5.80 | — |
| — | 0.97 | 1.11 | 1.04 | +0.27 | 35.5% | 67.5 | 35.5% | -0.74 | 5.62 | 5.40 | 5.85 | — |
| — | 0.83 | 0.96 | 0.90 | +0.25 | 35.6% | 68 | 35.6% | -0.76 | 5.97 | 5.55 | 6.40 | — |
| — | 0.66 | 0.80 | 0.73 | +0.21 | 35.8% | 69 | 35.8% | -0.80 | 6.88 | 6.30 | 7.45 | — |
| — | 0.54 | 0.61 | 0.57 | +0.17 | 36.1% | 70 | 36.1% | -0.84 | 7.67 | 7.15 | 8.20 | — |
| — | 0.42 | 0.57 | 0.49 | +0.14 | 36.5% | 71 | 36.5% | -0.87 | 8.97 | 8.20 | 9.75 | — |
| — | 0.36 | 0.41 | 0.39 | +0.12 | 36.9% | 72 | 36.9% | -0.90 | 9.82 | 9.10 | 10.55 | — |
| — | 0.29 | 0.37 | 0.33 | +0.11 | 37.1% | 72.5 | 37.1% | -0.91 | 10.25 | 9.40 | 11.10 | — |
| — | 0.20 | 0.84 | 0.52 | +0.10 | 37.3% | 73 | 37.3% | -0.92 | 10.78 | 10.00 | 11.55 | — |
| — | 0.02 | 0.26 | 0.14 | +0.07 | 38.2% | 75 | 38.2% | -0.95 | 12.38 | 11.75 | 13.00 | — |
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.