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 | |
| — | 11.30 | 13.00 | 12.15 | +1.00 | 39.8% | 51 | 39.8% | -0.00 | — | — | 0.03 | — |
| — | 10.40 | 10.95 | 10.68 | +1.00 | 38.5% | 52 | 38.5% | -0.00 | — | — | 0.03 | — |
| — | 9.40 | 9.90 | 9.65 | +1.00 | 37.1% | 53 | 37.1% | -0.00 | — | — | 0.03 | — |
| — | 8.40 | 9.70 | 9.05 | +1.00 | 35.7% | 54 | 35.7% | -0.00 | 0.12 | 0.01 | 0.24 | — |
| — | 7.90 | 8.30 | 8.10 | +1.00 | 34.9% | 54.5 | 34.9% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 7.25 | 7.80 | 7.53 | +1.00 | 34.3% | 55 | 34.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 6.95 | 7.55 | 7.25 | +1.00 | 33.6% | 55.5 | 33.6% | -0.01 | — | — | 0.11 | — |
| — | 6.45 | 7.60 | 7.03 | +1.00 | 32.9% | 56 | 32.9% | -0.01 | — | — | 0.26 | — |
| — | 6.00 | 6.95 | 6.47 | +1.00 | 32.3% | 56.5 | 32.3% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 5.50 | 6.05 | 5.78 | +1.00 | 31.7% | 57 | 31.7% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 5.00 | 5.55 | 5.28 | +1.00 | 31.1% | 57.5 | 31.1% | -0.03 | 0.08 | 0.06 | 0.10 | — |
| — | 3.70 | 4.95 | 4.33 | +1.00 | 30.5% | 58 | 30.5% | -0.04 | 0.12 | 0.08 | 0.17 | — |
| — | 3.80 | 5.00 | 4.40 | +1.00 | 30.0% | 58.5 | 30.0% | -0.05 | 0.14 | 0.12 | 0.16 | — |
| — | 3.60 | 4.00 | 3.80 | +0.99 | 29.5% | 59 | 29.5% | -0.06 | 0.18 | 0.15 | 0.21 | — |
| — | 3.20 | 3.75 | 3.48 | +0.98 | 29.1% | 59.5 | 29.1% | -0.08 | 0.25 | 0.18 | 0.32 | — |
| — | 2.73 | 3.10 | 2.92 | +0.97 | 28.7% | 60 | 28.7% | -0.10 | 0.33 | 0.26 | 0.40 | — |
| — | 2.40 | 2.75 | 2.58 | +0.94 | 28.4% | 60.5 | 28.4% | -0.13 | 0.42 | 0.37 | 0.47 | — |
| — | 1.95 | 2.29 | 2.12 | +0.90 | 28.1% | 61 | 28.1% | -0.17 | 0.52 | 0.45 | 0.59 | — |
| — | 1.61 | 1.95 | 1.78 | +0.85 | 27.9% | 61.5 | 27.9% | -0.21 | 0.71 | 0.64 | 0.79 | — |
| — | 1.43 | 1.62 | 1.52 | +0.79 | 27.7% | 62 | 27.7% | -0.26 | 0.88 | 0.79 | 0.97 | — |
| — | 1.16 | 1.40 | 1.28 | +0.72 | 27.5% | 62.5 | 27.5% | -0.31 | 1.07 | 0.95 | 1.20 | — |
| — | 0.74 | 1.13 | 0.94 | +0.65 | 27.4% | 63 | 27.4% | -0.37 | 1.42 | 1.35 | 1.48 | — |
| — | 0.70 | 0.89 | 0.80 | +0.58 | 27.4% | 63.5 | 27.4% | -0.43 | 1.68 | 1.56 | 1.79 | — |
| — | 0.53 | 0.72 | 0.62 | +0.51 | 27.4% | 64 | 27.4% | -0.50 | 1.96 | 1.76 | 2.15 | — |
| — | 0.43 | 0.59 | 0.51 | +0.45 | 27.5% | 64.5 | 27.5% | -0.56 | 2.33 | 2.04 | 2.61 | — |
| — | 0.33 | 0.43 | 0.38 | +0.39 | 27.6% | 65 | 27.6% | -0.63 | 2.77 | 2.61 | 2.92 | — |
| — | 0.26 | 0.34 | 0.30 | +0.33 | 27.7% | 65.5 | 27.7% | -0.69 | 3.17 | 3.00 | 3.35 | — |
| — | 0.19 | 0.24 | 0.21 | +0.27 | 27.9% | 66 | 27.9% | -0.75 | 3.58 | 3.35 | 3.80 | — |
| — | 0.14 | 0.19 | 0.17 | +0.22 | 28.2% | 66.5 | 28.2% | -0.80 | 4.05 | 3.00 | 5.10 | — |
| — | 0.11 | 0.14 | 0.12 | +0.18 | 28.4% | 67 | 28.4% | -0.84 | 4.53 | 4.30 | 4.75 | — |
| 817 | 0.06 | 0.08 | 0.07 | +0.12 | 29.1% | 68 | 29.1% | -0.91 | 5.45 | 4.55 | 6.35 | 0 |
| 238 | 0.04 | 0.07 | 0.06 | +0.09 | 29.5% | 68.5 | 29.5% | -0.94 | 6.03 | 5.80 | 6.25 | 2 |
| 939 | 0.03 | 0.06 | 0.04 | +0.07 | 30.0% | 69 | 30.0% | -0.95 | 6.47 | 6.25 | 6.70 | 0 |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 31.0% | 70 | 31.0% | -0.98 | 7.15 | 6.65 | 7.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 32.1% | 71 | 32.1% | -0.99 | 8.18 | 7.65 | 8.70 | — |
| — | — | 0.04 | — | +0.01 | 37.5% | 75 | 37.5% | -1.00 | 12.43 | 12.15 | 12.70 | — |
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.