Spot 62.75
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.35 | 13.00 | 11.68 | — | — | 51 | 55.9% | -0.00 | — | — | 0.02 | — |
| — | 9.80 | 11.20 | 10.50 | — | — | 52 | — | — | — | — | 0.02 | — |
| — | 8.45 | 11.35 | 9.90 | — | — | 53 | 52.0% | -0.00 | — | — | 0.02 | — |
| — | 7.45 | 10.00 | 8.72 | +1.00 | 49.9% | 54 | 49.9% | -0.00 | — | — | 0.02 | — |
| — | 6.95 | 9.55 | 8.25 | +1.00 | 48.9% | 54.5 | 48.9% | -0.00 | — | — | 0.02 | — |
| — | 7.40 | 8.20 | 7.80 | +1.00 | 47.9% | 55 | 47.9% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 7.80 | 6.85 | +1.00 | 46.8% | 55.5 | 46.8% | -0.00 | — | — | 0.02 | — |
| — | 5.40 | 8.60 | 7.00 | +1.00 | 45.8% | 56 | 45.8% | -0.00 | — | — | 0.02 | — |
| — | 5.15 | 8.10 | 6.62 | +1.00 | 44.8% | 56.5 | 44.8% | -0.00 | — | — | 0.02 | — |
| — | 4.15 | 6.70 | 5.42 | +0.99 | 43.8% | 57 | 43.8% | -0.01 | — | — | 0.02 | — |
| — | 4.90 | 6.40 | 5.65 | +0.99 | 42.9% | 57.5 | 42.9% | -0.02 | — | — | 0.02 | — |
| — | 3.05 | 6.35 | 4.70 | +0.98 | 42.0% | 58 | 42.0% | -0.02 | — | — | 0.02 | — |
| — | 2.98 | 5.45 | 4.21 | +0.96 | 41.2% | 58.5 | 41.2% | -0.04 | — | — | 0.01 | — |
| — | 2.74 | 5.05 | 3.90 | +0.95 | 40.5% | 59 | 40.5% | -0.05 | — | — | 0.03 | — |
| — | 2.94 | 4.40 | 3.67 | +0.92 | 39.7% | 59.5 | 39.7% | -0.08 | — | — | 0.10 | — |
| — | 2.45 | 3.00 | 2.73 | +0.87 | 38.5% | 60 | 38.5% | -0.13 | — | — | 0.01 | — |
| — | 1.88 | 2.50 | 2.19 | +0.80 | 37.0% | 60.5 | 37.0% | -0.21 | — | — | 0.08 | — |
| — | 1.59 | 2.09 | 1.84 | +0.66 | 34.7% | 61 | 34.7% | -0.34 | 0.03 | 0.02 | 0.04 | — |
| — | 1.16 | 1.44 | 1.30 | +0.51 | 32.4% | 61.5 | 32.4% | -0.50 | 0.04 | 0.01 | 0.07 | — |
| — | 0.78 | 0.99 | 0.89 | +0.34 | 30.3% | 62 | 30.3% | -0.66 | 0.14 | 0.11 | 0.17 | — |
| — | 0.39 | 0.55 | 0.47 | +0.21 | 28.5% | 62.5 | 28.5% | -0.79 | 0.26 | 0.20 | 0.32 | — |
| — | 0.10 | 0.26 | 0.18 | +0.12 | 27.6% | 63 | 27.6% | -0.89 | 0.47 | 0.33 | 0.60 | — |
| — | 0.09 | 0.12 | 0.10 | +0.06 | 27.8% | 63.5 | 27.8% | -0.94 | 0.84 | 0.63 | 1.05 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 29.1% | 64 | 29.1% | -0.97 | 1.29 | 1.01 | 1.57 | — |
| 1,022 | 0.01 | 0.02 | 0.01 | +0.01 | 30.7% | 64.5 | 30.7% | -0.99 | 1.77 | 1.49 | 2.05 | — |
| — | — | 0.02 | — | +0.01 | 32.0% | 65 | 32.0% | -1.00 | 2.23 | 1.86 | 2.61 | — |
| — | — | 0.01 | — | +0.00 | 32.8% | 65.5 | 32.8% | -1.00 | 2.79 | 2.44 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 33.2% | 66 | 33.2% | -1.00 | 4.10 | 2.85 | 5.35 | — |
| — | — | 0.02 | — | +0.00 | 33.4% | 66.5 | 33.4% | -1.00 | 4.28 | 2.96 | 5.60 | — |
| — | — | 0.02 | — | +0.00 | 33.5% | 67 | 33.5% | -1.00 | 4.35 | 3.35 | 5.35 | — |
| — | — | 0.02 | — | +0.00 | 33.7% | 68 | 33.7% | -1.00 | 5.85 | 4.35 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 33.8% | 68.5 | 33.8% | -1.00 | 6.65 | 5.45 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 34.0% | 69 | 34.0% | -1.00 | 7.08 | 5.80 | 8.35 | — |
| — | — | 0.02 | — | +0.00 | 34.6% | 70 | 34.6% | -1.00 | 8.15 | 6.95 | 9.35 | — |
| — | — | 0.02 | — | +0.00 | 35.3% | 71 | 35.3% | -1.00 | 8.85 | 7.35 | 10.35 | — |
| — | — | 0.01 | — | +0.00 | 39.1% | 75 | 39.1% | -1.00 | 12.45 | 11.35 | 13.55 | — |
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.