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 | |
| — | 11.75 | 12.75 | 12.25 | +1.00 | 49.2% | 50 | 49.2% | -0.00 | — | — | 0.51 | — |
| — | 10.80 | 11.75 | 11.28 | +1.00 | 46.7% | 51 | 46.7% | -0.00 | — | — | 0.30 | — |
| — | 8.75 | 11.35 | 10.05 | +0.99 | 44.3% | 52 | 44.3% | -0.01 | — | — | 0.24 | — |
| — | 7.85 | 10.15 | 9.00 | +0.99 | 42.0% | 53 | 42.0% | -0.01 | — | — | 0.64 | — |
| — | 7.55 | 8.85 | 8.20 | +0.98 | 39.7% | 54 | 39.7% | -0.02 | — | — | 0.46 | — |
| — | 6.45 | 8.80 | 7.62 | +0.98 | 37.4% | 55 | 37.4% | -0.02 | — | — | 0.53 | — |
| — | 4.90 | 7.00 | 5.95 | +0.96 | 35.1% | 56 | 35.1% | -0.04 | — | — | 0.94 | — |
| — | 4.75 | 7.30 | 6.03 | +0.95 | 34.1% | 56.5 | 34.1% | -0.05 | — | — | 0.63 | — |
| — | 3.85 | 6.85 | 5.35 | +0.94 | 33.1% | 57 | 33.1% | -0.06 | — | — | 0.58 | — |
| — | 2.95 | 5.70 | 4.33 | +0.92 | 32.2% | 57.5 | 32.2% | -0.08 | — | — | 0.34 | — |
| — | 4.05 | 4.65 | 4.35 | +0.90 | 31.4% | 58 | — | — | 0.30 | 0.06 | 0.55 | — |
| — | 3.00 | 4.80 | 3.90 | — | — | 58.5 | — | — | 0.18 | 0.01 | 0.35 | — |
| — | 2.60 | 4.95 | 3.77 | +0.84 | 30.0% | 59 | 30.0% | -0.16 | 0.46 | 0.05 | 0.86 | — |
| — | 1.94 | 4.10 | 3.02 | +0.80 | 29.4% | 59.5 | 29.4% | -0.20 | 0.22 | 0.05 | 0.39 | — |
| — | 1.57 | 3.55 | 2.56 | — | — | 60 | — | — | 0.57 | 0.25 | 0.90 | — |
| — | 1.90 | 4.40 | 3.15 | +0.70 | 28.5% | 60.5 | — | — | 0.72 | 0.29 | 1.16 | — |
| — | 1.31 | 2.80 | 2.06 | +0.65 | 28.2% | 61 | — | — | 0.72 | 0.29 | 1.15 | — |
| — | 1.33 | 1.95 | 1.64 | — | — | 61.5 | 27.9% | -0.42 | 0.79 | 0.37 | 1.20 | — |
| — | 1.07 | 1.80 | 1.44 | +0.52 | 27.7% | 62 | — | — | 1.15 | 0.19 | 2.11 | — |
| — | 0.98 | 1.93 | 1.46 | — | — | 62.5 | — | — | 2.70 | 0.40 | 5.00 | — |
| — | 0.44 | 1.07 | 0.76 | +0.40 | 27.6% | 63 | — | — | 2.31 | 0.81 | 3.80 | — |
| — | 0.17 | 1.17 | 0.67 | +0.34 | 27.7% | 63.5 | 27.7% | -0.67 | 1.94 | 1.46 | 2.41 | — |
| — | 0.43 | 0.68 | 0.56 | +0.28 | 27.8% | 64 | 27.8% | -0.72 | 2.34 | 2.08 | 2.60 | — |
| — | — | 1.20 | — | +0.23 | 28.0% | 64.5 | 28.0% | -0.77 | 2.87 | 1.79 | 3.95 | — |
| — | — | 0.50 | — | +0.19 | 28.3% | 65 | 28.3% | -0.82 | 3.23 | 2.20 | 4.25 | — |
| — | 0.07 | 0.77 | 0.42 | — | — | 65.5 | 28.6% | -0.86 | 3.69 | 2.48 | 4.90 | — |
| — | — | 0.27 | — | +0.12 | 29.0% | 66 | 29.0% | -0.89 | 4.08 | 2.90 | 5.25 | — |
| — | 0.01 | 0.22 | 0.12 | +0.10 | 29.5% | 66.5 | 29.5% | -0.92 | 4.38 | 3.10 | 5.65 | — |
| — | 0.05 | 0.63 | 0.34 | +0.08 | 30.0% | 67 | 30.0% | -0.94 | 4.90 | 3.30 | 6.50 | — |
| — | 0.01 | 0.56 | 0.28 | +0.06 | 30.5% | 67.5 | 30.5% | -0.96 | 5.47 | 4.70 | 6.25 | — |
| — | — | 0.25 | — | +0.05 | 31.1% | 68 | 31.1% | -0.97 | 5.85 | 4.50 | 7.20 | — |
| — | — | 0.55 | — | +0.04 | 31.7% | 68.5 | 31.7% | -0.98 | 6.30 | 4.80 | 7.80 | — |
| — | — | 0.62 | — | +0.03 | 32.3% | 69 | 32.3% | -0.99 | 6.83 | 5.70 | 7.95 | — |
| — | — | 0.10 | — | +0.02 | 33.6% | 70 | 33.6% | -1.00 | 7.80 | 6.20 | 9.40 | — |
| — | — | 0.45 | — | +0.01 | 34.9% | 71 | 34.9% | -1.00 | 9.03 | 7.75 | 10.30 | — |
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.