Spot 62.50
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.15 | 12.25 | 11.20 | +1.00 | 32.1% | 51 | 32.1% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 9.85 | 11.75 | 10.80 | +1.00 | 31.0% | 52 | 31.0% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 9.40 | 10.15 | 9.78 | +1.00 | 30.0% | 53 | 30.0% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 8.45 | 9.90 | 9.18 | +1.00 | 29.2% | 54 | 29.2% | -0.03 | 0.12 | 0.08 | 0.15 | — |
| — | 6.95 | 8.15 | 7.55 | +1.00 | 28.5% | 55 | 28.5% | -0.04 | 0.19 | 0.01 | 0.37 | — |
| — | 6.40 | 7.30 | 6.85 | +0.99 | 28.0% | 56 | 28.0% | -0.06 | 0.23 | 0.12 | 0.34 | — |
| — | 6.25 | 6.80 | 6.53 | +0.98 | 27.8% | 56.5 | 27.8% | -0.07 | 0.26 | 0.18 | 0.33 | — |
| — | 5.00 | 7.15 | 6.08 | +0.96 | 27.6% | 57 | 27.6% | -0.08 | 0.30 | 0.23 | 0.38 | — |
| — | 4.95 | 6.70 | 5.83 | +0.94 | 27.4% | 57.5 | 27.4% | -0.09 | 0.39 | 0.28 | 0.50 | — |
| — | 4.10 | 5.55 | 4.83 | +0.91 | 27.2% | 58 | 27.2% | -0.11 | 0.41 | 0.31 | 0.52 | — |
| — | 3.70 | 5.05 | 4.38 | +0.89 | 27.1% | 58.5 | 27.1% | -0.13 | 0.47 | 0.39 | 0.56 | — |
| — | 3.30 | 5.45 | 4.38 | +0.86 | 27.0% | 59 | 27.0% | -0.15 | 0.57 | 0.43 | 0.71 | — |
| — | 2.99 | 4.25 | 3.62 | +0.83 | 26.9% | 59.5 | 26.9% | -0.17 | 0.79 | 0.61 | 0.97 | — |
| — | 3.25 | 3.85 | 3.55 | +0.81 | 26.8% | 60 | 26.8% | -0.20 | 0.86 | 0.73 | 1.00 | — |
| — | 2.95 | 3.40 | 3.17 | +0.78 | 26.7% | 60.5 | 26.7% | -0.23 | 1.02 | 0.78 | 1.26 | — |
| — | 2.66 | 3.80 | 3.23 | +0.75 | 26.7% | 61 | 26.7% | -0.26 | 1.21 | 0.98 | 1.43 | — |
| — | 2.40 | 2.80 | 2.60 | +0.71 | 26.6% | 61.5 | 26.6% | -0.29 | 1.36 | 1.20 | 1.52 | — |
| — | 2.15 | 2.49 | 2.32 | +0.68 | 26.6% | 62 | 26.6% | -0.32 | 1.60 | 1.56 | 1.65 | — |
| — | 1.81 | 2.17 | 1.99 | +0.64 | 26.6% | 62.5 | 26.6% | -0.37 | 1.76 | 1.55 | 1.98 | — |
| — | 1.61 | 2.04 | 1.82 | +0.60 | 26.6% | 63 | 26.6% | -0.40 | 2.04 | 1.90 | 2.19 | — |
| — | 1.46 | 1.72 | 1.59 | +0.56 | 26.6% | 63.5 | 26.6% | -0.44 | 2.42 | 2.25 | 2.58 | — |
| — | 1.16 | 1.53 | 1.34 | +0.53 | 26.6% | 64 | 26.6% | -0.49 | 2.63 | 2.48 | 2.79 | — |
| — | 1.00 | 1.34 | 1.17 | +0.49 | 26.6% | 64.5 | 26.6% | -0.52 | 2.97 | 2.79 | 3.15 | — |
| — | 0.96 | 1.18 | 1.07 | +0.45 | 26.7% | 65 | 26.7% | -0.56 | 3.38 | 3.25 | 3.50 | — |
| — | 0.72 | 1.15 | 0.94 | +0.41 | 26.7% | 65.5 | 26.7% | -0.60 | 3.70 | 3.55 | 3.85 | — |
| — | 0.59 | 0.92 | 0.76 | +0.38 | 26.8% | 66 | 26.8% | -0.64 | 4.33 | 3.80 | 4.85 | — |
| — | 0.61 | 0.81 | 0.71 | +0.34 | 26.8% | 66.5 | 26.8% | -0.67 | 4.03 | 3.35 | 4.70 | — |
| — | 0.38 | 0.79 | 0.58 | +0.31 | 26.9% | 67 | 26.9% | -0.71 | 5.08 | 4.60 | 5.55 | — |
| — | 0.44 | 0.60 | 0.52 | +0.28 | 27.0% | 67.5 | 27.0% | -0.74 | 5.30 | 4.90 | 5.70 | — |
| — | 0.34 | 0.54 | 0.44 | +0.25 | 27.1% | 68 | 27.1% | -0.77 | 5.92 | 5.35 | 6.50 | — |
| — | 0.16 | 0.52 | 0.34 | +0.22 | 27.2% | 68.5 | 27.2% | -0.80 | 6.55 | 5.85 | 7.25 | — |
| — | 0.30 | 0.37 | 0.34 | +0.19 | 27.3% | 69 | 27.3% | -0.83 | 6.60 | 5.50 | 7.70 | — |
| — | 0.21 | 0.34 | 0.28 | +0.17 | 27.5% | 69.5 | 27.5% | -0.86 | 7.03 | 6.75 | 7.30 | — |
| — | 0.22 | 0.31 | 0.27 | +0.15 | 27.6% | 70 | 27.6% | -0.88 | 8.00 | 7.35 | 8.65 | — |
| — | 0.11 | 0.27 | 0.19 | +0.13 | 27.8% | 70.5 | 27.8% | -0.90 | 8.38 | 7.65 | 9.10 | — |
| — | 0.10 | 0.24 | 0.17 | +0.11 | 27.9% | 71 | 27.9% | -0.92 | 8.62 | 7.65 | 9.60 | — |
| — | 0.02 | 0.10 | 0.06 | +0.03 | 29.9% | 75 | 29.9% | -1.00 | 12.47 | 11.80 | 13.15 | — |
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.