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 | |
| — | 11.35 | 12.10 | 11.72 | +1.00 | 47.2% | 51 | 47.2% | -0.00 | — | — | 0.02 | — |
| — | 10.30 | 11.20 | 10.75 | +1.00 | 45.8% | 52 | 45.8% | -0.00 | — | — | 0.03 | — |
| — | 9.85 | 11.45 | 10.65 | +1.00 | 45.1% | 52.5 | 45.1% | -0.00 | — | — | 0.02 | — |
| — | 9.30 | 10.95 | 10.12 | — | — | 53 | — | — | — | — | 0.03 | — |
| — | 8.85 | 10.20 | 9.53 | — | — | 53.5 | 43.7% | -0.00 | — | — | 0.02 | — |
| — | 8.35 | 9.70 | 9.03 | +1.00 | 43.0% | 54 | 43.0% | -0.00 | — | — | 0.03 | — |
| — | 7.00 | 9.45 | 8.22 | +1.00 | 42.4% | 54.5 | 42.4% | -0.00 | — | — | 0.02 | — |
| — | 7.35 | 8.55 | 7.95 | +1.00 | 41.8% | 55 | 41.8% | -0.00 | — | — | 0.03 | — |
| — | 6.90 | 7.35 | 7.12 | +1.00 | 41.2% | 55.5 | 41.2% | -0.00 | — | — | 0.03 | — |
| — | 6.35 | 7.25 | 6.80 | +1.00 | 40.6% | 56 | 40.6% | -0.00 | — | — | 0.02 | — |
| — | 5.90 | 6.35 | 6.12 | +1.00 | 40.0% | 56.5 | 40.0% | -0.00 | — | — | 0.03 | — |
| — | 5.40 | 5.65 | 5.53 | +1.00 | 39.2% | 57 | 39.2% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 4.90 | 5.15 | 5.03 | — | — | 57.5 | 38.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.40 | 4.85 | 4.62 | +1.00 | 37.5% | 58 | 37.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 3.90 | 4.35 | 4.12 | +1.00 | 36.5% | 58.5 | 36.5% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 3.15 | 3.95 | 3.55 | +1.00 | 35.6% | 59 | 35.6% | -0.03 | 0.09 | 0.03 | 0.15 | — |
| — | 2.96 | 3.30 | 3.13 | +1.00 | 34.6% | 59.5 | 34.6% | -0.04 | 0.07 | 0.05 | 0.09 | — |
| — | 2.40 | 2.90 | 2.65 | +0.99 | 33.7% | 60 | 33.7% | -0.06 | 0.10 | 0.08 | 0.13 | — |
| — | 2.09 | 2.45 | 2.27 | +0.99 | 33.0% | 60.5 | 33.0% | -0.08 | 0.15 | 0.11 | 0.20 | — |
| — | 1.49 | 2.03 | 1.76 | +0.97 | 32.3% | 61 | 32.3% | -0.10 | 0.25 | 0.21 | 0.29 | — |
| — | 1.23 | 1.64 | 1.44 | +0.95 | 31.8% | 61.5 | 31.8% | -0.14 | 0.37 | 0.32 | 0.42 | — |
| — | 0.82 | 1.30 | 1.06 | +0.91 | 31.4% | 62 | 31.4% | -0.19 | 0.59 | 0.44 | 0.75 | — |
| — | 0.58 | 0.92 | 0.75 | +0.86 | 31.2% | 62.5 | 31.2% | -0.25 | 0.83 | 0.65 | 1.01 | — |
| — | 0.53 | 0.62 | 0.57 | +0.78 | 31.1% | 63 | 31.1% | -0.32 | 1.02 | 0.87 | 1.17 | — |
| 395 | 0.34 | 0.50 | 0.42 | +0.67 | 31.1% | 63.5 | — | — | 1.24 | 1.01 | 1.47 | — |
| — | 0.22 | 0.32 | 0.27 | — | — | 64 | — | — | 1.69 | 1.53 | 1.85 | — |
| — | 0.14 | 0.21 | 0.17 | — | — | 64.5 | — | — | 2.08 | 1.90 | 2.27 | — |
| — | 0.09 | 0.13 | 0.11 | +0.34 | 31.7% | 65 | 31.7% | -0.69 | 2.55 | 2.34 | 2.76 | — |
| — | 0.04 | 0.07 | 0.06 | +0.18 | 32.5% | 66 | 32.5% | -0.84 | 3.29 | 2.89 | 3.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.09 | 33.4% | 67 | 33.4% | -0.93 | 4.55 | 4.30 | 4.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 34.2% | 68 | 34.2% | -0.97 | 5.45 | 5.20 | 5.70 | — |
| — | — | 0.03 | — | +0.03 | 34.6% | 68.5 | 34.6% | -0.98 | 5.95 | 5.70 | 6.20 | — |
| — | — | 0.03 | — | +0.02 | 35.0% | 69 | 35.0% | -0.99 | 6.45 | 6.20 | 6.70 | — |
| — | — | 0.03 | — | +0.01 | 36.1% | 70 | 36.1% | -0.99 | 7.45 | 7.20 | 7.70 | — |
| — | — | 0.01 | — | +0.01 | 37.3% | 71 | 37.3% | -1.00 | 8.07 | 7.45 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 42.6% | 75 | 42.6% | -1.00 | 12.10 | 11.25 | 12.95 | — |
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.