Spot 62.44
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.55 | 14.65 | 12.60 | +0.99 | 33.4% | 50 | 33.4% | -0.01 | — | — | 0.47 | — |
| — | 9.55 | 12.95 | 11.25 | +0.98 | 32.0% | 51 | 32.0% | -0.02 | — | — | 2.16 | — |
| — | 9.30 | 11.95 | 10.62 | +0.98 | 30.8% | 52 | 30.8% | -0.02 | — | — | 2.17 | — |
| — | 7.60 | 11.65 | 9.62 | +0.97 | 29.8% | 53 | 29.8% | -0.03 | — | — | 0.51 | — |
| — | 8.30 | 10.70 | 9.50 | +0.95 | 29.0% | 54 | 29.0% | -0.05 | 0.40 | 0.01 | 0.79 | — |
| — | 7.00 | 8.60 | 7.80 | +0.93 | 28.4% | 55 | 28.4% | -0.07 | 0.07 | 0.01 | 0.14 | — |
| — | 4.85 | 8.80 | 6.83 | +0.90 | 27.9% | 56 | 27.9% | -0.10 | — | — | 1.11 | — |
| — | 5.95 | 7.65 | 6.80 | +0.88 | 27.6% | 56.5 | 27.6% | -0.12 | — | — | 0.24 | — |
| — | 5.50 | 7.20 | 6.35 | +0.86 | 27.4% | 57 | 27.4% | -0.14 | — | — | 0.29 | — |
| — | 4.10 | 6.75 | 5.42 | +0.84 | 27.2% | 57.5 | 27.2% | -0.16 | — | — | 1.30 | — |
| — | 3.05 | 7.00 | 5.03 | +0.81 | 27.0% | 58 | 27.0% | -0.19 | 0.92 | 0.15 | 1.68 | — |
| — | 3.25 | 5.90 | 4.58 | +0.78 | 26.8% | 58.5 | 26.8% | -0.22 | — | — | 1.31 | — |
| — | 3.80 | 4.65 | 4.22 | +0.75 | 26.7% | 59 | 26.7% | -0.25 | 0.80 | 0.20 | 1.40 | — |
| — | 3.45 | 5.15 | 4.30 | +0.72 | 26.6% | 59.5 | 26.6% | -0.29 | 1.42 | 0.09 | 2.75 | — |
| — | 1.17 | 5.40 | 3.29 | +0.68 | 26.4% | 60 | 26.4% | -0.32 | 1.26 | 0.64 | 1.88 | — |
| — | 1.15 | 5.00 | 3.08 | +0.64 | 26.4% | 60.5 | 26.4% | -0.36 | 1.04 | 0.25 | 1.83 | — |
| — | 1.86 | 4.95 | 3.40 | +0.60 | 26.3% | 61 | 26.3% | -0.40 | 1.41 | 0.53 | 2.28 | — |
| — | 0.53 | 2.70 | 1.61 | +0.56 | 26.2% | 61.5 | 26.2% | -0.45 | 1.56 | 0.43 | 2.69 | — |
| — | 0.30 | 3.20 | 1.75 | +0.52 | 26.2% | 62 | 26.2% | -0.49 | 2.18 | 0.81 | 3.55 | — |
| — | 1.50 | 2.50 | 2.00 | +0.47 | 26.2% | 62.5 | 26.2% | -0.53 | 2.39 | 0.98 | 3.80 | — |
| — | 0.86 | 2.44 | 1.65 | +0.43 | 26.2% | 63 | 26.2% | -0.58 | 2.18 | 1.86 | 2.50 | — |
| — | 0.62 | 2.46 | 1.54 | +0.39 | 26.2% | 63.5 | 26.2% | -0.62 | 2.29 | 0.22 | 4.35 | — |
| — | 0.19 | 1.84 | 1.01 | +0.35 | 26.2% | 64 | 26.2% | -0.66 | 2.96 | 2.07 | 3.85 | — |
| — | 0.21 | 1.89 | 1.05 | +0.32 | 26.2% | 64.5 | 26.2% | -0.70 | 3.06 | 1.93 | 4.20 | — |
| — | 0.72 | 1.22 | 0.97 | +0.28 | 26.3% | 65 | 26.3% | -0.73 | 3.35 | 1.41 | 5.30 | — |
| — | 0.01 | 1.74 | 0.88 | +0.25 | 26.3% | 65.5 | 26.3% | -0.77 | 3.75 | 3.40 | 4.10 | — |
| — | 0.55 | 0.94 | 0.74 | +0.22 | 26.4% | 66 | 26.4% | -0.80 | 4.12 | 2.78 | 5.45 | — |
| — | 0.33 | 1.88 | 1.10 | +0.19 | 26.5% | 66.5 | 26.5% | -0.83 | 5.40 | 4.20 | 6.60 | — |
| — | 0.12 | 1.43 | 0.78 | +0.17 | 26.6% | 67 | 26.6% | -0.85 | 4.59 | 2.94 | 6.25 | — |
| — | — | 1.30 | — | +0.14 | 26.7% | 67.5 | 26.7% | -0.88 | 5.88 | 5.05 | 6.70 | — |
| — | — | 1.16 | — | +0.12 | 26.8% | 68 | 26.8% | -0.90 | 5.78 | 4.45 | 7.10 | — |
| — | — | 0.90 | — | +0.11 | 27.0% | 68.5 | 27.0% | -0.92 | 6.28 | 4.95 | 7.60 | — |
| — | — | 2.43 | — | +0.09 | 27.1% | 69 | 27.1% | -0.93 | 6.38 | 4.70 | 8.05 | — |
| — | — | 2.39 | — | +0.08 | 27.3% | 69.5 | 27.3% | -0.95 | 6.85 | 5.20 | 8.50 | — |
| — | 0.10 | 0.22 | 0.16 | +0.07 | 27.5% | 70 | 27.5% | -0.96 | 7.67 | 6.35 | 9.00 | — |
| — | 0.07 | 2.31 | 1.19 | +0.06 | 27.6% | 70.5 | 27.6% | -0.97 | 7.80 | 6.15 | 9.45 | — |
| — | — | 2.28 | — | +0.05 | 27.8% | 71 | 27.8% | -0.98 | 8.62 | 7.30 | 9.95 | — |
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.