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 | |
| — | 11.30 | 13.60 | 12.45 | +1.00 | 48.5% | 50 | 48.5% | -0.00 | — | — | 2.13 | — |
| — | 9.55 | 12.70 | 11.12 | +1.00 | 46.9% | 51 | 46.9% | -0.00 | — | — | 2.13 | — |
| — | 8.30 | 11.80 | 10.05 | +1.00 | 45.2% | 52 | 45.2% | -0.00 | — | — | 2.13 | — |
| — | 8.70 | 11.95 | 10.32 | +1.00 | 44.4% | 52.5 | 44.4% | -0.00 | — | — | 0.02 | — |
| — | 8.00 | 11.25 | 9.62 | +1.00 | 43.5% | 53 | 43.5% | -0.00 | — | — | 0.02 | — |
| — | 7.60 | 10.70 | 9.15 | +1.00 | 42.7% | 53.5 | 42.7% | -0.00 | — | — | 0.02 | — |
| — | 7.50 | 9.75 | 8.62 | +1.00 | 41.9% | 54 | 41.9% | -0.00 | — | — | 1.62 | — |
| — | 6.70 | 9.10 | 7.90 | +1.00 | 41.1% | 54.5 | 41.1% | -0.00 | — | — | 0.43 | — |
| — | 5.35 | 8.30 | 6.83 | +1.00 | 40.3% | 55 | 40.3% | -0.00 | — | — | 0.02 | — |
| — | 5.60 | 8.95 | 7.28 | +1.00 | 39.5% | 55.5 | 39.5% | -0.00 | — | — | 0.02 | — |
| — | 4.25 | 7.70 | 5.97 | +1.00 | 38.7% | 56 | 38.7% | -0.00 | — | — | 0.02 | — |
| — | 5.35 | 6.60 | 5.97 | +0.99 | 38.1% | 56.5 | 38.1% | -0.01 | — | — | 0.02 | — |
| — | 4.45 | 6.30 | 5.38 | +0.99 | 37.4% | 57 | 37.4% | -0.01 | — | — | 0.29 | — |
| — | 4.35 | 5.60 | 4.97 | +0.98 | 36.8% | 57.5 | 36.8% | -0.02 | — | — | 0.43 | — |
| — | 3.25 | 5.70 | 4.47 | +0.97 | 36.2% | 58 | 36.2% | -0.03 | — | — | 0.09 | — |
| — | 3.35 | 4.60 | 3.98 | +0.95 | 35.5% | 58.5 | 35.5% | -0.05 | — | — | 0.63 | — |
| — | 1.35 | 5.20 | 3.27 | +0.92 | 34.9% | 59 | 34.9% | -0.08 | — | — | 0.08 | — |
| — | 1.79 | 4.15 | 2.97 | +0.88 | 34.3% | 59.5 | 34.3% | -0.12 | — | — | 0.05 | — |
| — | 1.51 | 4.30 | 2.90 | +0.83 | 33.6% | 60 | 33.6% | -0.17 | 0.04 | 0.03 | 0.05 | — |
| — | 0.72 | 4.00 | 2.36 | +0.76 | 32.9% | 60.5 | 32.9% | -0.24 | 0.07 | 0.05 | 0.09 | — |
| — | 1.26 | 1.95 | 1.60 | +0.68 | 32.0% | 61 | 32.0% | -0.32 | 0.12 | 0.05 | 0.19 | — |
| — | 0.43 | 2.10 | 1.26 | +0.57 | 31.0% | 61.5 | 31.0% | -0.43 | 0.30 | 0.11 | 0.50 | — |
| — | — | 1.76 | — | +0.46 | 30.1% | 62 | 30.1% | -0.54 | 0.40 | 0.24 | 0.56 | — |
| — | 0.04 | 0.77 | 0.41 | +0.35 | 29.5% | 62.5 | — | — | 0.74 | 0.30 | 1.18 | — |
| — | 0.10 | 0.55 | 0.33 | — | — | 63 | — | — | 0.98 | 0.50 | 1.47 | — |
| — | 0.10 | 0.32 | 0.21 | — | — | 63.5 | — | — | 1.84 | 0.49 | 3.20 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 64 | 30.3% | -0.89 | 1.84 | 1.06 | 2.62 | — |
| — | 0.01 | 0.30 | 0.15 | +0.07 | 30.7% | 64.5 | — | — | 2.76 | 1.12 | 4.40 | — |
| — | — | 0.05 | — | — | — | 65 | 30.8% | -0.97 | 2.71 | 2.21 | 3.20 | — |
| — | — | 0.03 | — | +0.01 | 31.1% | 66 | 31.1% | -1.00 | 4.26 | 2.82 | 5.70 | — |
| — | — | 0.22 | — | +0.00 | 31.3% | 67 | 31.3% | -1.00 | 4.55 | 3.90 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 31.7% | 68 | 31.7% | -1.00 | 5.62 | 3.55 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 31.9% | 68.5 | 31.9% | -1.00 | 5.78 | 4.10 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 32.2% | 69 | 32.2% | -1.00 | 6.58 | 4.75 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 32.8% | 70 | 32.8% | -1.00 | 7.65 | 5.60 | 9.70 | — |
| — | — | 0.02 | — | +0.00 | 33.5% | 71 | 33.5% | -1.00 | 8.65 | 6.60 | 10.70 | — |
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.