Spot 62.25
· 174 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.50 | 15.90 | 14.70 | +0.98 | 49.4% | 48 | 49.4% | -0.02 | — | — | 1.35 | — |
| — | 12.60 | 14.80 | 13.70 | +0.98 | 47.3% | 49 | 47.3% | -0.02 | — | — | 0.95 | — |
| — | 11.70 | 13.80 | 12.75 | +0.97 | 45.7% | 50 | 45.7% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 10.20 | 12.90 | 11.55 | +0.96 | 44.4% | 51 | 44.4% | -0.04 | — | — | 0.65 | — |
| — | 9.30 | 11.80 | 10.55 | +0.95 | 43.2% | 52 | 43.2% | -0.05 | — | — | 0.50 | — |
| — | 8.30 | 11.00 | 9.65 | +0.93 | 42.0% | 53 | — | — | — | — | 2.30 | — |
| — | 7.40 | 10.00 | 8.70 | +0.92 | 40.7% | 54 | 40.7% | -0.08 | — | — | 2.40 | — |
| — | 6.50 | 8.80 | 7.65 | +0.89 | 39.4% | 55 | 39.4% | -0.11 | 0.40 | 0.25 | 0.55 | — |
| — | 6.20 | 7.70 | 6.95 | +0.87 | 37.9% | 56 | 37.9% | -0.13 | 0.55 | 0.25 | 0.85 | — |
| — | 5.30 | 6.50 | 5.90 | +0.84 | 36.4% | 57 | 36.4% | -0.16 | — | — | 2.65 | — |
| — | 4.60 | 6.10 | 5.35 | +0.80 | 34.8% | 58 | 34.8% | -0.20 | 1.07 | 0.45 | 1.70 | — |
| — | 3.70 | 5.50 | 4.60 | +0.76 | 33.3% | 59 | 33.3% | -0.24 | 1.77 | 0.85 | 2.70 | — |
| — | 2.25 | 4.90 | 3.58 | +0.71 | 31.8% | 60 | 31.8% | -0.29 | 2.02 | 0.85 | 3.20 | — |
| — | 2.40 | 4.20 | 3.30 | +0.65 | 30.4% | 61 | 30.4% | -0.35 | 2.25 | 1.10 | 3.40 | — |
| — | 0.85 | 3.80 | 2.33 | +0.58 | 29.1% | 62 | 29.1% | -0.42 | 1.62 | 0.45 | 2.80 | — |
| — | 1.00 | 2.15 | 1.57 | +0.50 | 28.0% | 63 | 28.0% | -0.50 | 2.25 | 0.90 | 3.60 | — |
| — | 0.90 | 1.55 | 1.23 | +0.42 | 27.1% | 64 | 27.1% | -0.59 | 2.77 | 1.45 | 4.10 | — |
| — | — | 1.85 | — | +0.34 | 26.4% | 65 | 26.4% | -0.67 | 3.38 | 2.05 | 4.70 | — |
| — | — | 2.65 | — | +0.26 | 25.9% | 66 | 25.9% | -0.75 | 4.35 | 3.80 | 4.90 | — |
| — | — | 1.05 | — | +0.20 | 25.7% | 67 | 25.7% | -0.82 | 5.05 | 4.00 | 6.10 | — |
| — | — | 0.95 | — | +0.14 | 25.7% | 68 | 25.7% | -0.88 | 5.85 | 5.00 | 6.70 | — |
| — | — | 0.95 | — | +0.10 | 26.0% | 69 | 26.0% | -0.93 | 6.75 | 4.90 | 8.60 | — |
| — | — | 0.95 | — | +0.07 | 26.4% | 70 | 26.4% | -0.96 | 7.80 | 5.40 | 10.20 | — |
| — | — | 1.15 | — | +0.05 | 27.1% | 71 | 27.1% | -0.99 | 8.70 | 7.30 | 10.10 | — |
| — | — | 1.60 | — | +0.04 | 27.8% | 72 | 27.8% | -1.00 | 9.70 | 8.30 | 11.10 | — |
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.