Spot 62.08
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.65 | 13.60 | 12.62 | +0.99 | 70.1% | 50 | 70.1% | -0.01 | — | — | 0.02 | — |
| — | 10.40 | 12.90 | 11.65 | +0.99 | 66.8% | 51 | 66.8% | -0.01 | — | — | 0.02 | — |
| — | 8.90 | 11.05 | 9.97 | +0.99 | 63.2% | 52 | 63.2% | -0.01 | — | — | 0.02 | — |
| — | 7.80 | 10.05 | 8.93 | +0.99 | 59.6% | 53 | 59.6% | -0.01 | — | — | 0.02 | — |
| — | 6.80 | 10.00 | 8.40 | +0.98 | 56.1% | 54 | 56.1% | -0.02 | — | — | 0.56 | — |
| — | 6.15 | 9.50 | 7.83 | +0.98 | 54.5% | 54.5 | 54.5% | -0.02 | — | — | 0.49 | — |
| — | 5.80 | 8.20 | 7.00 | +0.98 | 52.9% | 55 | 52.9% | -0.02 | — | — | 0.04 | — |
| — | 5.35 | 8.40 | 6.88 | +0.98 | 51.5% | 55.5 | 51.5% | -0.02 | — | — | 0.05 | — |
| — | 5.75 | 7.90 | 6.83 | +0.97 | 50.1% | 56 | 50.1% | -0.03 | — | — | 0.52 | — |
| — | 3.85 | 7.15 | 5.50 | +0.97 | 48.7% | 56.5 | 48.7% | -0.04 | — | — | 0.53 | — |
| — | 4.40 | 6.45 | 5.42 | +0.96 | 47.3% | 57 | 47.3% | -0.04 | — | — | 0.08 | — |
| — | 3.40 | 6.20 | 4.80 | +0.95 | 45.8% | 57.5 | 45.8% | -0.05 | 0.07 | 0.03 | 0.12 | — |
| — | 2.35 | 5.20 | 3.77 | +0.93 | 44.3% | 58 | 44.3% | -0.07 | — | — | 0.45 | — |
| — | 1.90 | 5.00 | 3.45 | +0.91 | 42.7% | 58.5 | 42.7% | -0.09 | — | — | 0.41 | — |
| — | 2.35 | 4.20 | 3.27 | +0.89 | 41.1% | 59 | 41.1% | -0.11 | 0.09 | 0.01 | 0.16 | — |
| — | 1.83 | 3.70 | 2.77 | +0.85 | 39.6% | 59.5 | 39.6% | -0.15 | 0.52 | 0.03 | 1.00 | — |
| — | 1.59 | 3.05 | 2.32 | +0.81 | 38.1% | 60 | 38.1% | -0.19 | 0.28 | 0.05 | 0.50 | — |
| — | 0.95 | 2.66 | 1.80 | +0.75 | 36.7% | 60.5 | 36.7% | -0.25 | 0.35 | 0.14 | 0.56 | — |
| — | 0.98 | 2.26 | 1.62 | +0.68 | 35.5% | 61 | 35.5% | -0.32 | 0.38 | 0.20 | 0.56 | — |
| — | 1.00 | 1.37 | 1.19 | +0.60 | 34.4% | 61.5 | 34.4% | -0.39 | 0.49 | 0.23 | 0.75 | — |
| — | 0.56 | 1.18 | 0.87 | +0.52 | 33.5% | 62 | 33.5% | -0.48 | 0.71 | 0.44 | 0.98 | — |
| — | 0.20 | 0.95 | 0.57 | +0.43 | 32.8% | 62.5 | 32.8% | -0.57 | 0.92 | 0.21 | 1.62 | — |
| — | 0.15 | 0.50 | 0.33 | +0.35 | 32.4% | 63 | 32.4% | -0.66 | 1.48 | 1.25 | 1.70 | — |
| — | 0.22 | 0.60 | 0.41 | +0.27 | 32.2% | 63.5 | 32.2% | -0.73 | 1.82 | 0.85 | 2.80 | — |
| — | 0.20 | 0.30 | 0.25 | +0.21 | 32.2% | 64 | 32.2% | -0.80 | 2.08 | 1.92 | 2.25 | — |
| — | 0.09 | 0.38 | 0.23 | +0.15 | 32.3% | 64.5 | 32.3% | -0.85 | 2.58 | 1.67 | 3.50 | — |
| — | 0.04 | 0.10 | 0.07 | +0.11 | 32.6% | 65 | — | — | 3.06 | 2.21 | 3.90 | — |
| — | 0.02 | 0.26 | 0.14 | +0.08 | 33.0% | 65.5 | 33.0% | -0.93 | 3.55 | 2.40 | 4.70 | — |
| — | 0.01 | 0.06 | 0.04 | +0.06 | 33.5% | 66 | 33.5% | -0.95 | 3.95 | 3.40 | 4.50 | — |
| — | — | 0.31 | — | +0.04 | 34.1% | 66.5 | 34.1% | -0.97 | 4.65 | 3.05 | 6.25 | — |
| — | — | 0.03 | — | +0.03 | 34.7% | 67 | 34.7% | -0.98 | 4.83 | 3.75 | 5.90 | — |
| — | — | 0.43 | — | +0.02 | 36.0% | 68 | 36.0% | -1.00 | 6.00 | 4.90 | 7.10 | — |
| — | — | 0.49 | — | +0.01 | 36.7% | 68.5 | 36.7% | -1.00 | 6.42 | 5.65 | 7.20 | — |
| — | — | 0.48 | — | +0.01 | 37.5% | 69 | 37.5% | -1.00 | 6.92 | 5.95 | 7.90 | — |
| — | — | 0.43 | — | +0.00 | 39.2% | 70 | 39.2% | -1.00 | 7.95 | 7.15 | 8.75 | — |
| — | — | 0.48 | — | +0.00 | 40.9% | 71 | 40.9% | -1.00 | 9.03 | 8.35 | 9.70 | — |
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.