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 | |
| — | 12.55 | 16.00 | 14.28 | +0.91 | 27.3% | 50 | 27.3% | -0.09 | 1.30 | 0.38 | 2.22 | — |
| — | 10.50 | 14.00 | 12.25 | +0.88 | 26.8% | 52 | 26.8% | -0.12 | 1.09 | 0.73 | 1.45 | — |
| — | 8.70 | 12.30 | 10.50 | +0.84 | 26.3% | 54 | 26.3% | -0.17 | 2.08 | 0.82 | 3.35 | — |
| — | 7.85 | 11.50 | 9.68 | +0.81 | 26.2% | 55 | 26.2% | -0.19 | 1.83 | 0.11 | 3.55 | — |
| — | 7.10 | 10.60 | 8.85 | +0.79 | 26.0% | 56 | 26.0% | -0.22 | 2.23 | 0.66 | 3.80 | — |
| — | 6.45 | 10.00 | 8.22 | +0.76 | 25.9% | 57 | 25.9% | -0.25 | 2.78 | 1.46 | 4.10 | — |
| — | 5.95 | 9.35 | 7.65 | +0.73 | 25.7% | 58 | 25.7% | -0.28 | 2.83 | 1.86 | 3.80 | — |
| — | 6.25 | 9.00 | 7.62 | +0.70 | 25.6% | 59 | 25.6% | -0.32 | 2.87 | 2.33 | 3.40 | — |
| — | 5.55 | 6.20 | 5.88 | +0.66 | 25.6% | 60 | 25.6% | -0.35 | 3.12 | 1.25 | 5.00 | — |
| — | 3.55 | 8.00 | 5.78 | +0.63 | 25.5% | 61 | 25.5% | -0.39 | 3.68 | 1.66 | 5.70 | — |
| — | 4.65 | 6.35 | 5.50 | +0.59 | 25.5% | 62 | 25.5% | -0.42 | 5.00 | 3.50 | 6.50 | — |
| — | 3.05 | 6.80 | 4.92 | +0.56 | 25.5% | 63 | 25.5% | -0.46 | 5.40 | 3.80 | 7.00 | — |
| — | 3.50 | 4.10 | 3.80 | +0.52 | 25.5% | 64 | 25.5% | -0.50 | 5.38 | 3.25 | 7.50 | — |
| — | 1.65 | 5.85 | 3.75 | +0.49 | 25.5% | 65 | 25.5% | -0.53 | 6.17 | 4.35 | 8.00 | — |
| — | 1.05 | 5.00 | 3.02 | +0.46 | 25.5% | 66 | 25.5% | -0.57 | 7.03 | 5.05 | 9.00 | — |
| — | 1.50 | 5.00 | 3.25 | +0.42 | 25.6% | 67 | 25.6% | -0.60 | 7.58 | 5.65 | 9.50 | — |
| — | 1.21 | 5.00 | 3.10 | +0.39 | 25.6% | 68 | 25.6% | -0.64 | 8.20 | 6.40 | 10.00 | — |
| — | 1.73 | 2.71 | 2.22 | +0.36 | 25.7% | 69 | 25.7% | -0.67 | 9.53 | 8.05 | 11.00 | — |
| — | 1.90 | 2.50 | 2.20 | +0.33 | 25.8% | 70 | 25.8% | -0.70 | 9.68 | 7.85 | 11.50 | — |
| — | 0.99 | 3.85 | 2.42 | +0.30 | 25.9% | 71 | 25.9% | -0.73 | 10.55 | 8.60 | 12.50 | — |
| — | 0.48 | 2.82 | 1.65 | +0.28 | 26.0% | 72 | 26.0% | -0.76 | 11.32 | 9.65 | 13.00 | — |
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.