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 | |
| — | 10.65 | 14.50 | 12.57 | — | — | 50 | — | — | — | — | 2.14 | — |
| — | 10.10 | 13.50 | 11.80 | — | — | 51 | — | — | — | — | 1.12 | — |
| — | 8.65 | 12.50 | 10.57 | +0.99 | 36.6% | 52 | 36.6% | -0.01 | — | — | 2.15 | — |
| — | 7.65 | 11.50 | 9.57 | +0.99 | 35.0% | 53 | 35.0% | -0.01 | — | — | 2.16 | — |
| — | 6.90 | 10.50 | 8.70 | +0.98 | 33.5% | 54 | 33.5% | -0.02 | — | — | 2.17 | — |
| — | 5.70 | 9.50 | 7.60 | +0.98 | 32.0% | 55 | 32.0% | -0.03 | — | — | 0.56 | — |
| — | 4.70 | 8.50 | 6.60 | +0.96 | 30.6% | 56 | 30.6% | -0.04 | — | — | 1.05 | — |
| — | 4.25 | 8.15 | 6.20 | — | — | 56.5 | 29.9% | -0.05 | — | — | 1.32 | — |
| — | 3.80 | 8.00 | 5.90 | +0.94 | 29.3% | 57 | 29.3% | -0.06 | — | — | 2.24 | — |
| — | 3.40 | 7.50 | 5.45 | +0.93 | 28.8% | 57.5 | 28.8% | -0.07 | — | — | 1.63 | — |
| — | 3.40 | 7.00 | 5.20 | +0.91 | 28.2% | 58 | 28.2% | -0.09 | 0.18 | 0.06 | 0.30 | — |
| — | 2.94 | 6.50 | 4.72 | +0.89 | 27.8% | 58.5 | 27.8% | -0.11 | — | — | 1.34 | — |
| — | 2.50 | 6.00 | 4.25 | +0.86 | 27.3% | 59 | 27.3% | -0.14 | 0.18 | 0.05 | 0.32 | — |
| — | 1.16 | 5.50 | 3.33 | +0.83 | 27.0% | 59.5 | 27.0% | -0.17 | — | — | 0.97 | — |
| — | 0.94 | 5.00 | 2.97 | +0.79 | 26.6% | 60 | 26.6% | -0.21 | 1.24 | 0.25 | 2.23 | — |
| — | 0.59 | 5.00 | 2.79 | +0.75 | 26.3% | 60.5 | 26.3% | -0.25 | 0.72 | 0.29 | 1.15 | — |
| — | 0.90 | 5.00 | 2.95 | +0.70 | 26.1% | 61 | 26.1% | -0.30 | 0.92 | 0.64 | 1.19 | — |
| — | 1.03 | 5.00 | 3.02 | +0.65 | 25.9% | 61.5 | 25.9% | -0.35 | 0.93 | 0.65 | 1.20 | — |
| — | 1.26 | 5.00 | 3.13 | +0.59 | 25.8% | 62 | 25.8% | -0.41 | 1.48 | 0.66 | 2.30 | — |
| — | — | 4.80 | — | — | — | 62.5 | — | — | 1.46 | 1.31 | 1.60 | — |
| — | 0.25 | 1.69 | 0.97 | — | — | 63 | — | — | 2.32 | 0.84 | 3.80 | — |
| — | 0.30 | 1.18 | 0.74 | — | — | 63.5 | 34.4% | -0.59 | 2.42 | 1.70 | 3.15 | — |
| — | — | 3.40 | — | +0.36 | 25.6% | 64 | — | — | 2.94 | 1.27 | 4.60 | — |
| — | — | 0.95 | — | +0.31 | 25.7% | 64.5 | — | — | 3.31 | 1.67 | 4.95 | — |
| — | 0.25 | 0.65 | 0.45 | — | — | 65 | — | — | 3.88 | 2.25 | 5.50 | — |
| — | — | 4.80 | — | — | — | 65.5 | 26.0% | -0.79 | 4.20 | 2.40 | 6.00 | — |
| — | — | 1.24 | — | +0.18 | 26.2% | 66 | 42.2% | -0.83 | 4.68 | 2.86 | 6.50 | — |
| — | — | 4.80 | — | — | — | 66.5 | 26.5% | -0.87 | 5.22 | 3.45 | 7.00 | — |
| — | 0.05 | 4.05 | 2.05 | — | — | 67 | 26.7% | -0.89 | 5.65 | 3.80 | 7.50 | — |
| — | 0.01 | 5.00 | 2.50 | — | — | 67.5 | — | — | 6.20 | 4.40 | 8.00 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 68 | — | — | 6.58 | 4.65 | 8.50 | — |
| — | 0.01 | 5.00 | 2.50 | +0.06 | 27.8% | 68.5 | — | — | 7.00 | 5.00 | 9.00 | — |
| — | — | 0.24 | — | +0.05 | 28.2% | 69 | 61.2% | -0.97 | 7.85 | 6.20 | 9.50 | — |
| — | — | 0.10 | — | +0.03 | 29.0% | 70 | 29.0% | -0.99 | 8.75 | 7.00 | 10.50 | — |
| — | — | 4.80 | — | +0.02 | 29.9% | 71 | — | — | 9.50 | 7.60 | 11.40 | — |
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.