Spot 62.10
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.30 | 14.60 | 12.45 | — | — | 50 | 33.7% | -0.01 | — | — | 2.16 | — |
| — | 10.00 | 14.00 | 12.00 | +0.99 | 56.1% | 51 | — | — | — | — | 2.17 | — |
| — | 9.35 | 13.00 | 11.18 | +0.98 | 56.9% | 52 | — | — | — | — | 2.19 | — |
| — | 8.35 | 12.00 | 10.18 | — | — | 53 | — | — | — | — | 2.20 | — |
| — | 7.40 | 11.00 | 9.20 | — | — | 54 | — | — | 1.12 | 0.01 | 2.23 | — |
| — | 5.45 | 10.00 | 7.72 | — | — | 55 | — | — | 0.78 | 0.01 | 1.55 | — |
| — | 5.20 | 9.00 | 7.10 | — | — | 56 | 28.3% | -0.08 | — | — | 2.34 | — |
| — | 4.80 | 8.50 | 6.65 | +0.91 | 28.0% | 56.5 | 28.0% | -0.09 | — | — | 2.38 | — |
| — | 4.00 | 8.00 | 6.00 | +0.89 | 27.8% | 57 | 27.8% | -0.11 | — | — | 1.58 | — |
| — | 3.80 | 7.50 | 5.65 | +0.87 | 27.6% | 57.5 | 27.6% | -0.13 | — | — | 2.50 | — |
| — | 3.35 | 7.00 | 5.17 | +0.85 | 27.4% | 58 | 27.4% | -0.15 | 1.36 | 0.15 | 2.58 | — |
| — | 3.00 | 7.00 | 5.00 | +0.83 | 27.2% | 58.5 | 27.2% | -0.17 | — | — | 2.07 | — |
| — | 3.35 | 6.50 | 4.92 | +0.80 | 27.1% | 59 | 27.1% | -0.20 | 1.01 | 0.23 | 1.79 | — |
| — | 2.60 | 6.00 | 4.30 | +0.77 | 26.9% | 59.5 | 26.9% | -0.23 | 1.50 | 0.11 | 2.89 | — |
| — | 2.05 | 5.50 | 3.77 | +0.74 | 26.7% | 60 | 26.7% | -0.27 | 1.28 | 0.67 | 1.89 | — |
| — | 0.85 | 5.00 | 2.92 | +0.70 | 26.6% | 60.5 | 26.6% | -0.30 | 1.73 | 0.25 | 3.20 | — |
| — | 2.02 | 5.00 | 3.51 | +0.66 | 26.5% | 61 | 26.5% | -0.34 | 1.36 | 0.78 | 1.95 | — |
| — | 0.33 | 3.20 | 1.76 | +0.62 | 26.4% | 61.5 | 26.4% | -0.38 | 1.86 | 0.22 | 3.50 | — |
| — | 1.25 | 5.00 | 3.12 | +0.58 | 26.3% | 62 | 26.3% | -0.42 | 1.42 | 0.84 | 2.00 | — |
| — | 0.78 | 5.00 | 2.89 | +0.54 | 26.2% | 62.5 | 26.2% | -0.47 | 2.55 | 1.00 | 4.10 | — |
| — | 0.90 | 4.10 | 2.50 | +0.50 | 26.2% | 63 | 26.2% | -0.51 | 1.84 | 1.18 | 2.50 | — |
| — | — | 4.80 | — | +0.45 | 26.1% | 63.5 | 26.1% | -0.55 | 3.06 | 1.48 | 4.65 | — |
| — | 0.50 | 4.15 | 2.33 | +0.41 | 26.1% | 64 | 26.1% | -0.59 | 3.35 | 1.70 | 5.00 | — |
| — | 0.15 | 2.04 | 1.09 | +0.37 | 26.1% | 64.5 | 26.1% | -0.64 | 3.85 | 2.20 | 5.50 | — |
| — | 0.59 | 2.03 | 1.31 | +0.33 | 26.1% | 65 | 26.1% | -0.68 | 4.00 | 3.20 | 4.80 | — |
| — | — | 1.79 | — | +0.30 | 26.1% | 65.5 | 26.1% | -0.71 | 4.92 | 3.35 | 6.50 | — |
| — | 0.42 | 1.86 | 1.14 | +0.27 | 26.1% | 66 | 26.1% | -0.75 | 5.15 | 3.30 | 7.00 | — |
| — | 0.33 | 2.25 | 1.29 | +0.23 | 26.2% | 66.5 | 26.2% | -0.78 | 5.58 | 4.15 | 7.00 | — |
| — | 0.12 | 1.48 | 0.80 | +0.21 | 26.3% | 67 | 26.3% | -0.81 | 5.67 | 3.85 | 7.50 | — |
| — | — | 4.80 | — | +0.18 | 26.3% | 67.5 | 26.3% | -0.84 | 6.33 | 4.65 | 8.00 | — |
| — | 0.19 | 0.58 | 0.39 | +0.16 | 26.4% | 68 | 26.4% | -0.86 | 7.05 | 5.60 | 8.50 | — |
| — | — | 4.80 | — | +0.14 | 26.6% | 68.5 | 26.6% | -0.88 | 7.00 | 5.00 | 9.00 | — |
| — | — | 4.80 | — | +0.12 | 26.7% | 69 | 26.7% | -0.90 | 7.83 | 6.15 | 9.50 | — |
| — | — | 4.80 | — | +0.10 | 26.9% | 69.5 | 26.9% | -0.92 | 8.05 | 6.10 | 10.00 | — |
| — | 0.01 | 5.00 | 2.50 | +0.09 | 27.1% | 70 | 27.1% | -0.94 | 8.50 | 6.50 | 10.50 | — |
| — | 0.07 | 5.00 | 2.54 | +0.07 | 27.3% | 70.5 | 27.3% | -0.95 | 9.18 | 7.35 | 11.00 | — |
| — | — | 2.33 | — | +0.06 | 27.5% | 71 | 27.5% | -0.96 | 9.80 | 8.10 | 11.50 | — |
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.