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 | |
| — | 10.35 | 14.50 | 12.43 | +1.00 | 42.7% | 50 | 42.7% | -0.00 | — | — | 1.48 | — |
| — | 9.35 | 13.35 | 11.35 | +1.00 | 41.5% | 51 | 41.5% | -0.00 | — | — | 1.35 | — |
| — | 8.40 | 12.50 | 10.45 | +1.00 | 40.3% | 52 | 40.3% | -0.00 | — | — | 2.14 | — |
| — | 8.15 | 10.80 | 9.47 | +0.99 | 39.1% | 53 | 39.1% | -0.01 | — | — | 0.99 | — |
| — | 7.15 | 10.50 | 8.82 | +0.99 | 37.7% | 54 | 37.7% | -0.01 | — | — | 2.15 | — |
| — | 6.65 | 10.00 | 8.32 | +0.98 | 36.9% | 54.5 | 36.9% | -0.02 | — | — | 0.60 | — |
| — | 6.15 | 8.80 | 7.47 | +0.98 | 36.1% | 55 | 36.1% | -0.02 | — | — | 2.16 | — |
| — | 5.65 | 9.05 | 7.35 | +0.97 | 35.3% | 55.5 | 35.3% | -0.03 | — | — | 1.16 | — |
| — | 5.15 | 8.55 | 6.85 | +0.96 | 34.4% | 56 | 34.4% | -0.04 | — | — | 0.05 | — |
| — | 3.90 | 8.05 | 5.97 | +0.95 | 33.6% | 56.5 | 33.6% | -0.05 | — | — | 2.18 | — |
| — | 3.45 | 7.55 | 5.50 | +0.94 | 32.7% | 57 | 32.7% | -0.06 | — | — | 0.40 | — |
| — | 3.10 | 6.35 | 4.72 | +0.92 | 31.8% | 57.5 | 31.8% | -0.08 | 0.29 | 0.03 | 0.55 | — |
| — | 3.35 | 6.60 | 4.97 | +0.90 | 30.9% | 58 | 30.9% | -0.10 | — | — | 0.25 | — |
| — | 2.90 | 6.10 | 4.50 | +0.87 | 30.1% | 58.5 | 30.1% | -0.13 | — | — | 0.51 | — |
| — | 1.65 | 5.40 | 3.52 | +0.84 | 29.3% | 59 | 29.3% | -0.16 | 0.55 | 0.10 | 1.00 | — |
| — | 2.00 | 4.40 | 3.20 | +0.80 | 28.6% | 59.5 | 28.6% | -0.20 | 0.53 | 0.12 | 0.94 | — |
| — | 0.54 | 4.80 | 2.67 | +0.75 | 28.0% | 60 | 28.0% | -0.25 | 0.32 | 0.05 | 0.59 | — |
| — | 1.60 | 4.30 | 2.95 | +0.69 | 27.4% | 60.5 | 27.4% | -0.31 | 0.68 | 0.18 | 1.17 | — |
| — | 1.03 | 2.44 | 1.74 | +0.63 | 27.0% | 61 | 27.0% | -0.37 | 0.67 | 0.20 | 1.14 | — |
| — | 0.01 | 3.95 | 1.98 | +0.56 | 26.6% | 61.5 | 26.6% | -0.44 | 0.67 | 0.23 | 1.10 | — |
| — | 0.41 | 1.60 | 1.00 | +0.49 | 26.3% | 62 | 26.3% | -0.51 | 0.61 | 0.13 | 1.10 | — |
| — | — | 1.50 | — | +0.41 | 26.2% | 62.5 | 26.2% | -0.58 | 0.96 | 0.42 | 1.50 | — |
| — | 0.02 | 0.82 | 0.42 | +0.35 | 26.1% | 63 | 26.1% | -0.66 | 1.83 | 1.06 | 2.60 | — |
| — | 0.58 | 2.85 | 1.72 | +0.28 | 26.1% | 63.5 | 26.1% | -0.72 | — | — | 4.00 | — |
| — | 0.40 | 0.70 | 0.55 | +0.23 | 26.2% | 64 | 26.2% | -0.78 | 2.25 | 0.55 | 3.95 | — |
| — | 0.18 | 0.40 | 0.29 | +0.18 | 26.4% | 64.5 | 26.4% | -0.83 | 2.45 | 0.35 | 4.55 | — |
| — | 0.23 | 0.30 | 0.27 | +0.14 | 26.6% | 65 | 26.6% | -0.87 | 2.60 | 1.40 | 3.80 | — |
| — | 0.02 | 1.75 | 0.89 | +0.11 | 26.9% | 65.5 | 26.9% | -0.91 | 3.17 | 1.89 | 4.45 | — |
| — | 0.05 | 0.14 | 0.10 | +0.08 | 27.2% | 66 | 27.2% | -0.93 | 3.13 | 1.66 | 4.60 | — |
| — | — | 0.70 | — | +0.06 | 27.6% | 66.5 | 27.6% | -0.95 | 4.20 | 2.90 | 5.50 | — |
| — | — | 0.21 | — | +0.05 | 27.9% | 67 | 27.9% | -0.97 | 4.64 | 2.59 | 6.70 | — |
| — | — | 0.87 | — | +0.03 | 28.8% | 68 | 28.8% | -0.99 | 6.28 | 4.85 | 7.70 | — |
| — | — | 0.56 | — | +0.02 | 29.2% | 68.5 | 29.2% | -1.00 | 6.15 | 4.10 | 8.20 | — |
| — | — | 0.92 | — | +0.02 | 29.6% | 69 | 29.6% | -1.00 | 6.65 | 4.60 | 8.70 | — |
| — | — | 1.04 | — | +0.01 | 30.4% | 70 | 30.4% | -1.00 | 7.65 | 5.60 | 9.70 | — |
| — | — | 2.14 | — | +0.01 | 31.3% | 71 | 31.3% | -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.