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 | |
| — | 10.45 | 12.70 | 11.57 | +1.00 | 42.0% | 51 | 42.0% | -0.00 | — | — | 0.46 | — |
| — | 9.35 | 12.30 | 10.82 | +1.00 | 40.8% | 52 | 40.8% | -0.00 | — | — | 0.50 | — |
| — | 8.45 | 11.15 | 9.80 | +1.00 | 39.5% | 53 | 39.5% | -0.00 | — | — | 0.25 | — |
| — | 7.45 | 9.70 | 8.57 | +0.99 | 38.1% | 54 | 38.1% | -0.01 | — | — | 0.45 | — |
| — | 6.95 | 9.45 | 8.20 | +0.99 | 37.4% | 54.5 | 37.4% | -0.01 | — | — | 0.45 | — |
| — | 6.45 | 8.70 | 7.58 | +0.99 | 36.7% | 55 | 36.7% | -0.01 | — | — | 0.39 | — |
| — | 6.10 | 8.25 | 7.17 | +0.99 | 36.1% | 55.5 | 36.1% | -0.01 | — | — | 0.45 | — |
| — | 5.55 | 8.30 | 6.92 | +0.98 | 35.6% | 56 | 35.6% | -0.02 | — | — | 0.44 | — |
| — | 4.95 | 7.80 | 6.38 | +0.97 | 35.0% | 56.5 | 35.0% | -0.03 | — | — | 0.48 | — |
| — | 5.35 | 6.05 | 5.70 | +0.97 | 34.4% | 57 | 34.4% | -0.03 | — | — | 0.32 | — |
| — | 4.05 | 6.25 | 5.15 | +0.95 | 33.7% | 57.5 | 33.7% | -0.05 | 0.09 | 0.03 | 0.14 | — |
| — | 3.60 | 6.35 | 4.97 | +0.94 | 33.0% | 58 | 33.0% | -0.06 | — | — | 0.25 | — |
| — | 3.00 | 5.25 | 4.12 | +0.92 | 32.2% | 58.5 | 32.2% | -0.08 | — | — | 0.63 | — |
| — | 2.74 | 5.20 | 3.97 | +0.90 | 31.4% | 59 | 31.4% | -0.10 | 0.35 | 0.01 | 0.70 | — |
| — | 2.25 | 4.50 | 3.38 | +0.86 | 30.7% | 59.5 | 30.7% | -0.14 | — | — | 0.70 | — |
| — | 1.81 | 3.80 | 2.81 | +0.82 | 30.0% | 60 | 30.0% | -0.18 | 0.26 | 0.05 | 0.47 | — |
| — | 1.60 | 3.35 | 2.48 | +0.77 | 29.4% | 60.5 | 29.4% | -0.23 | 0.61 | 0.14 | 1.09 | — |
| — | 1.48 | 3.05 | 2.27 | +0.72 | 28.8% | 61 | 28.8% | -0.29 | 0.45 | 0.28 | 0.62 | — |
| — | 1.55 | 2.00 | 1.77 | +0.65 | 28.4% | 61.5 | 28.4% | -0.36 | 0.49 | 0.23 | 0.76 | — |
| — | 0.44 | 1.65 | 1.04 | +0.58 | 28.0% | 62 | 28.0% | -0.43 | 0.49 | 0.13 | 0.85 | — |
| — | 0.52 | 1.33 | 0.93 | +0.50 | 27.8% | 62.5 | 27.8% | -0.51 | 2.54 | 0.07 | 5.00 | — |
| — | 0.25 | 1.00 | 0.62 | +0.42 | 27.6% | 63 | 27.6% | -0.59 | 0.93 | 0.61 | 1.25 | — |
| — | 0.46 | 0.79 | 0.62 | +0.35 | 27.4% | 63.5 | 27.4% | -0.66 | 2.77 | 0.55 | 5.00 | — |
| — | 0.33 | 0.59 | 0.46 | +0.28 | 27.4% | 64 | 27.4% | -0.73 | 2.38 | 0.72 | 4.05 | — |
| — | 0.18 | 0.40 | 0.29 | +0.22 | 27.4% | 64.5 | 27.4% | -0.79 | 2.29 | 1.28 | 3.30 | — |
| — | 0.07 | 0.28 | 0.17 | +0.17 | 27.4% | 65 | 27.4% | -0.84 | 2.52 | 2.11 | 2.94 | — |
| — | 0.02 | 0.40 | 0.21 | +0.13 | 27.5% | 65.5 | 27.5% | -0.88 | 3.15 | 2.04 | 4.25 | — |
| — | 0.05 | 0.20 | 0.12 | +0.10 | 27.6% | 66 | 27.6% | -0.91 | 3.45 | 3.10 | 3.80 | — |
| — | — | 0.60 | — | +0.07 | 27.7% | 66.5 | 27.7% | -0.94 | 4.01 | 2.87 | 5.15 | — |
| — | — | 0.21 | — | +0.06 | 27.9% | 67 | 27.9% | -0.96 | 4.24 | 2.93 | 5.55 | — |
| — | — | 0.26 | — | +0.03 | 28.3% | 68 | 28.3% | -0.98 | 5.33 | 4.25 | 6.40 | — |
| — | — | 0.47 | — | +0.02 | 28.5% | 68.5 | 28.5% | -0.99 | 5.85 | 3.80 | 7.90 | — |
| — | — | 0.05 | — | — | — | 69 | — | — | 6.53 | 5.45 | 7.60 | — |
| — | — | 0.05 | — | +0.01 | 29.5% | 70 | 29.5% | -1.00 | 7.22 | 5.80 | 8.65 | — |
| — | — | 0.28 | — | +0.01 | 30.4% | 71 | 30.4% | -1.00 | 8.22 | 6.90 | 9.55 | — |
| — | — | 0.04 | — | +0.00 | 35.1% | 75 | 35.1% | -1.00 | 12.22 | 10.80 | 13.65 | — |
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.