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 | |
| — | 10.40 | 13.20 | 11.80 | +1.00 | 35.8% | 51 | 35.8% | -0.00 | — | — | 0.10 | — |
| — | 9.40 | 11.80 | 10.60 | +1.00 | 34.5% | 52 | 34.5% | -0.00 | — | — | 0.05 | — |
| — | 8.40 | 11.20 | 9.80 | +0.99 | 33.3% | 53 | 33.3% | -0.01 | — | — | 0.08 | — |
| — | 7.75 | 9.80 | 8.78 | +0.99 | 32.1% | 54 | 32.1% | -0.01 | — | — | 0.11 | — |
| — | 6.40 | 9.45 | 7.92 | +0.98 | 30.9% | 55 | 30.9% | -0.02 | — | — | 0.10 | — |
| — | 5.45 | 8.30 | 6.88 | +0.97 | 29.9% | 56 | 29.9% | -0.03 | — | — | 0.05 | — |
| — | 4.95 | 7.30 | 6.12 | +0.97 | 29.4% | 56.5 | 29.4% | -0.04 | — | — | 0.05 | — |
| — | 4.45 | 7.45 | 5.95 | +0.95 | 28.9% | 57 | 28.9% | -0.05 | — | — | 0.12 | — |
| — | 5.15 | 5.75 | 5.45 | +0.94 | 28.5% | 57.5 | 28.5% | -0.06 | — | — | 0.06 | — |
| — | 3.40 | 6.05 | 4.72 | +0.92 | 28.1% | 58 | 28.1% | -0.08 | 0.04 | 0.02 | 0.05 | — |
| — | 4.10 | 5.05 | 4.58 | +0.89 | 27.7% | 58.5 | 27.7% | -0.12 | 0.04 | 0.01 | 0.07 | — |
| — | 2.88 | 4.25 | 3.56 | +0.85 | 27.4% | 59 | 27.4% | -0.16 | 0.07 | 0.05 | 0.09 | — |
| — | 3.20 | 3.75 | 3.48 | +0.81 | 27.1% | 59.5 | 27.1% | -0.20 | 0.13 | 0.05 | 0.21 | — |
| — | 2.76 | 3.30 | 3.03 | +0.75 | 26.8% | 60 | 26.8% | -0.26 | 0.15 | 0.12 | 0.19 | — |
| — | 2.33 | 2.81 | 2.57 | +0.68 | 26.5% | 60.5 | 26.5% | -0.33 | 0.25 | 0.20 | 0.30 | — |
| — | 1.93 | 2.73 | 2.33 | +0.60 | 26.3% | 61 | 26.3% | -0.40 | 0.29 | 0.23 | 0.35 | — |
| — | 1.61 | 1.92 | 1.76 | +0.52 | 26.0% | 61.5 | 26.0% | -0.48 | 0.39 | 0.31 | 0.47 | — |
| — | 1.29 | 1.59 | 1.44 | +0.44 | 25.9% | 62 | 25.9% | -0.56 | 0.56 | 0.48 | 0.64 | — |
| — | 0.94 | 1.26 | 1.10 | +0.36 | 25.7% | 62.5 | 25.7% | -0.64 | 0.73 | 0.61 | 0.86 | — |
| — | 0.76 | 0.97 | 0.86 | +0.29 | 25.6% | 63 | 25.6% | -0.72 | 0.99 | 0.85 | 1.13 | — |
| — | 0.30 | 0.69 | 0.49 | +0.23 | 25.5% | 63.5 | 25.5% | -0.78 | 1.48 | 1.10 | 1.86 | — |
| — | 0.35 | 0.57 | 0.46 | +0.18 | 25.4% | 64 | 25.4% | -0.83 | 1.80 | 1.40 | 2.20 | — |
| — | 0.21 | 0.35 | 0.28 | +0.13 | 25.4% | 64.5 | 25.4% | -0.88 | 1.99 | 1.73 | 2.24 | — |
| — | 0.20 | 0.26 | 0.23 | +0.10 | 25.4% | 65 | 25.4% | -0.91 | 2.40 | 2.18 | 2.61 | — |
| — | 0.13 | 0.22 | 0.17 | +0.07 | 25.5% | 65.5 | 25.5% | -0.94 | 2.86 | 2.52 | 3.20 | — |
| — | 0.09 | 0.11 | 0.10 | +0.05 | 25.6% | 66 | 25.6% | -0.96 | 3.35 | 2.99 | 3.70 | — |
| — | 0.06 | 0.11 | 0.09 | +0.04 | 25.7% | 66.5 | 25.7% | -0.98 | 3.77 | 3.40 | 4.15 | — |
| — | 0.02 | 0.14 | 0.08 | +0.03 | 25.9% | 67 | 25.9% | -0.99 | 5.15 | 3.95 | 6.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 26.1% | 67.5 | 26.1% | -0.99 | 5.60 | 4.35 | 6.85 | — |
| — | — | 0.05 | — | +0.01 | 26.4% | 68 | 26.4% | -1.00 | 6.10 | 4.85 | 7.35 | — |
| — | — | 0.05 | — | +0.01 | 26.7% | 68.5 | 26.7% | -1.00 | 6.62 | 5.40 | 7.85 | — |
| — | — | 0.04 | — | +0.01 | 27.0% | 69 | 27.0% | -1.00 | 7.10 | 5.85 | 8.35 | — |
| — | — | 0.05 | — | +0.00 | 27.6% | 70 | 27.6% | -1.00 | 8.12 | 6.90 | 9.35 | — |
| — | — | 0.12 | — | +0.00 | 28.3% | 71 | 28.3% | -1.00 | 9.07 | 7.80 | 10.35 | — |
| — | — | 0.10 | — | +0.00 | 31.1% | 75 | 31.1% | -1.00 | 13.18 | 12.00 | 14.35 | — |
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.