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 | |
| — | 10.35 | 12.75 | 11.55 | +1.00 | 51.4% | 51 | 51.4% | +0.00 | — | — | 0.27 | — |
| — | 8.55 | 11.95 | 10.25 | +1.00 | 50.8% | 52 | 50.8% | +0.00 | — | — | 0.27 | — |
| — | 8.30 | 12.10 | 10.20 | +1.00 | 50.4% | 52.5 | 50.4% | +0.00 | — | — | 0.02 | — |
| — | 8.65 | 10.65 | 9.65 | +1.00 | 50.1% | 53 | 50.1% | +0.00 | — | — | 0.02 | — |
| — | 7.15 | 11.20 | 9.18 | +1.00 | 49.7% | 53.5 | 49.7% | +0.00 | — | — | 0.02 | — |
| — | 7.35 | 9.55 | 8.45 | +1.00 | 49.3% | 54 | 49.3% | -0.00 | — | — | 0.34 | — |
| — | 6.95 | 9.15 | 8.05 | +1.00 | 48.8% | 54.5 | 48.8% | -0.00 | — | — | 0.27 | — |
| — | 6.40 | 8.65 | 7.53 | +1.00 | 48.4% | 55 | 48.4% | -0.00 | — | — | 0.02 | — |
| — | 5.20 | 8.25 | 6.72 | +1.00 | 47.9% | 55.5 | 47.9% | -0.00 | — | — | 0.02 | — |
| — | 5.25 | 7.55 | 6.40 | +1.00 | 47.4% | 56 | 47.4% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 7.15 | 5.97 | +1.00 | 46.9% | 56.5 | 46.9% | -0.00 | — | — | 0.02 | — |
| — | 4.45 | 7.70 | 6.08 | +1.00 | 46.3% | 57 | 46.3% | -0.00 | — | — | 0.02 | — |
| — | 3.80 | 6.15 | 4.97 | +1.00 | 45.8% | 57.5 | 45.8% | -0.00 | — | — | 0.02 | — |
| — | 3.40 | 5.60 | 4.50 | +1.00 | 45.3% | 58 | 45.3% | -0.00 | — | — | 0.02 | — |
| — | 2.98 | 5.15 | 4.07 | +0.99 | 44.7% | 58.5 | 44.7% | -0.01 | — | — | 0.02 | — |
| — | 2.50 | 5.00 | 3.75 | +0.98 | 44.1% | 59 | 44.1% | -0.02 | — | — | 0.02 | — |
| — | 2.15 | 4.00 | 3.08 | +0.97 | 43.3% | 59.5 | 43.3% | -0.03 | — | — | 0.08 | — |
| — | 1.76 | 4.10 | 2.93 | +0.94 | 42.4% | 60 | 42.4% | -0.06 | — | — | 0.05 | — |
| — | 1.15 | 2.98 | 2.06 | +0.90 | 41.5% | 60.5 | 41.5% | -0.10 | — | — | 0.05 | — |
| — | 1.18 | 2.60 | 1.89 | +0.84 | 40.0% | 61 | 40.0% | -0.17 | 0.07 | 0.02 | 0.12 | — |
| — | 0.50 | 2.31 | 1.41 | +0.74 | 38.0% | 61.5 | 38.0% | -0.26 | 0.07 | 0.02 | 0.13 | — |
| — | 0.66 | 1.26 | 0.96 | +0.61 | 35.7% | 62 | 35.7% | -0.39 | 0.20 | 0.15 | 0.26 | — |
| — | 0.32 | 0.77 | 0.55 | +0.47 | 33.6% | 62.5 | 33.6% | -0.53 | 0.32 | 0.20 | 0.44 | — |
| — | 0.01 | 0.53 | 0.27 | +0.32 | 32.2% | 63 | 32.2% | -0.69 | 0.45 | 0.19 | 0.70 | — |
| — | 0.06 | 0.39 | 0.23 | +0.19 | 31.6% | 63.5 | 31.6% | -0.81 | 1.14 | 0.19 | 2.08 | — |
| — | 0.01 | 0.08 | 0.04 | +0.11 | 31.9% | 64 | 31.9% | -0.90 | 1.34 | 1.08 | 1.61 | — |
| — | 0.01 | 0.07 | 0.04 | +0.05 | 32.7% | 64.5 | 32.7% | -0.95 | 1.90 | 0.89 | 2.90 | — |
| — | — | 0.01 | — | +0.03 | 33.5% | 65 | 33.5% | -0.98 | 2.38 | 1.40 | 3.35 | — |
| — | — | 0.01 | — | +0.01 | 34.4% | 66 | 34.4% | -1.00 | 3.17 | 1.35 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 34.0% | 67 | 34.0% | -1.00 | 4.35 | 3.00 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 33.3% | 68 | 33.3% | -1.00 | 5.40 | 4.25 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 33.0% | 68.5 | 33.0% | -1.00 | 6.00 | 4.85 | 7.15 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 69 | 32.7% | -1.00 | 6.45 | 5.30 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 32.2% | 70 | 32.2% | -1.00 | 7.35 | 6.15 | 8.55 | — |
| — | — | 0.02 | — | +0.00 | 32.0% | 71 | 32.0% | -1.00 | 8.50 | 7.35 | 9.65 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 75 | 34.2% | -1.00 | 12.60 | 10.75 | 14.45 | — |
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.