Spot 62.60
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.55 | 13.50 | 12.03 | +0.99 | 32.5% | 51 | 32.5% | -0.01 | — | — | 0.30 | — |
| — | 9.55 | 11.75 | 10.65 | +0.98 | 31.2% | 52 | 31.2% | -0.02 | — | — | 2.18 | — |
| — | 8.60 | 11.55 | 10.07 | +0.98 | 30.2% | 53 | 30.2% | -0.02 | — | — | 0.16 | — |
| — | 7.65 | 10.30 | 8.97 | +0.96 | 29.3% | 54 | 29.3% | -0.04 | 0.32 | 0.01 | 0.62 | — |
| — | 6.50 | 9.35 | 7.92 | +0.95 | 28.7% | 55 | 28.7% | -0.05 | 0.32 | 0.01 | 0.63 | — |
| — | 5.85 | 8.25 | 7.05 | +0.92 | 28.2% | 56 | 28.2% | -0.08 | — | — | 0.59 | — |
| — | 5.15 | 7.60 | 6.38 | +0.91 | 28.0% | 56.5 | 28.0% | -0.09 | — | — | 0.75 | — |
| — | 4.70 | 7.35 | 6.03 | +0.89 | 27.8% | 57 | 27.8% | -0.11 | — | — | 0.85 | — |
| — | 4.10 | 7.65 | 5.88 | +0.87 | 27.7% | 57.5 | 27.7% | -0.13 | — | — | 0.91 | — |
| — | 4.95 | 5.70 | 5.33 | +0.85 | 27.5% | 58 | 27.5% | -0.16 | 0.52 | 0.15 | 0.88 | — |
| — | 2.65 | 6.85 | 4.75 | +0.82 | 27.4% | 58.5 | 27.4% | -0.18 | — | — | 1.29 | — |
| — | 3.20 | 5.60 | 4.40 | +0.79 | 27.3% | 59 | 27.3% | -0.21 | 0.81 | 0.20 | 1.43 | — |
| — | 2.52 | 5.50 | 4.01 | +0.76 | 27.1% | 59.5 | 27.1% | -0.24 | 1.05 | 0.25 | 1.85 | — |
| — | 3.00 | 4.75 | 3.88 | +0.72 | 27.0% | 60 | 27.0% | -0.28 | 1.17 | 0.53 | 1.80 | — |
| — | 2.03 | 4.45 | 3.24 | +0.69 | 26.9% | 60.5 | 26.9% | -0.32 | 1.09 | 0.25 | 1.94 | — |
| — | 1.85 | 4.10 | 2.98 | +0.65 | 26.9% | 61 | 26.9% | -0.36 | 1.32 | 0.73 | 1.91 | — |
| — | 1.80 | 3.20 | 2.50 | +0.61 | 26.8% | 61.5 | 26.8% | -0.40 | 1.39 | 1.03 | 1.74 | — |
| 12 | 1.83 | 2.65 | 2.24 | +0.57 | 26.7% | 62 | 26.7% | -0.44 | 1.58 | 0.79 | 2.38 | — |
| — | 1.39 | 2.94 | 2.17 | +0.52 | 26.7% | 62.5 | 26.7% | -0.48 | 2.31 | 0.81 | 3.80 | — |
| — | 1.01 | 2.35 | 1.68 | +0.48 | 26.6% | 63 | 26.6% | -0.53 | 1.74 | 0.98 | 2.50 | — |
| — | 0.32 | 2.61 | 1.47 | +0.44 | 26.6% | 63.5 | 26.6% | -0.57 | 2.23 | 0.10 | 4.35 | — |
| — | 0.53 | 2.00 | 1.26 | +0.40 | 26.6% | 64 | 26.6% | -0.61 | 1.84 | 0.19 | 3.50 | — |
| — | 0.98 | 1.88 | 1.43 | +0.36 | 26.6% | 64.5 | 26.6% | -0.65 | 3.00 | 1.80 | 4.20 | — |
| — | 0.59 | 1.86 | 1.23 | +0.32 | 26.6% | 65 | 26.6% | -0.69 | 3.27 | 2.25 | 4.30 | — |
| — | 0.61 | 1.79 | 1.20 | +0.29 | 26.6% | 65.5 | 26.6% | -0.73 | 3.83 | 2.66 | 5.00 | — |
| — | 0.42 | 0.83 | 0.62 | +0.25 | 26.6% | 66 | 26.6% | -0.76 | 4.17 | 2.93 | 5.40 | — |
| — | 0.42 | 1.43 | 0.93 | +0.22 | 26.7% | 66.5 | 26.7% | -0.79 | 4.45 | 3.35 | 5.55 | — |
| — | 0.12 | 0.73 | 0.42 | +0.19 | 26.7% | 67 | 26.7% | -0.82 | 4.72 | 3.35 | 6.10 | — |
| — | 0.01 | 1.31 | 0.66 | +0.17 | 26.8% | 67.5 | 26.8% | -0.85 | 5.33 | 4.10 | 6.55 | — |
| — | 0.19 | 0.86 | 0.53 | +0.15 | 26.8% | 68 | 26.8% | -0.87 | 5.97 | 4.25 | 7.70 | — |
| — | — | 1.48 | — | +0.13 | 26.9% | 68.5 | 26.9% | -0.89 | 6.22 | 5.00 | 7.45 | — |
| — | — | 0.75 | — | +0.11 | 27.0% | 69 | 27.0% | -0.91 | 6.97 | 5.50 | 8.45 | — |
| — | — | 0.75 | — | +0.10 | 27.1% | 69.5 | 27.1% | -0.93 | 7.20 | 5.35 | 9.05 | — |
| — | — | 0.50 | — | +0.08 | 27.2% | 70 | 27.2% | -0.94 | 7.85 | 6.40 | 9.30 | — |
| — | 0.07 | 0.86 | 0.47 | +0.07 | 27.3% | 70.5 | 27.3% | -0.96 | 8.03 | 6.85 | 9.20 | — |
| — | — | 0.61 | — | +0.06 | 27.4% | 71 | 27.4% | -0.97 | 8.93 | 7.45 | 10.40 | — |
| — | — | 0.30 | — | +0.02 | 29.5% | 75 | 29.5% | -1.00 | 12.32 | 11.30 | 13.35 | — |
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.