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 | |
| — | 9.90 | 11.25 | 10.57 | +0.96 | 33.3% | 53 | 33.3% | -0.04 | — | — | 0.21 | — |
| — | 7.70 | 9.35 | 8.53 | +0.95 | 32.1% | 54 | 32.1% | -0.05 | 0.15 | 0.05 | 0.26 | — |
| 5 | 7.70 | 9.05 | 8.38 | +0.92 | 30.9% | 55 | 30.9% | -0.07 | 0.10 | 0.05 | 0.14 | — |
| — | 5.85 | 8.30 | 7.08 | +0.89 | 29.9% | 56 | 29.9% | -0.11 | 0.15 | 0.12 | 0.19 | — |
| — | 5.85 | 6.65 | 6.25 | +0.85 | 28.9% | 57 | 28.9% | -0.15 | 0.20 | 0.14 | 0.26 | — |
| — | 4.85 | 5.70 | 5.28 | +0.80 | 28.0% | 58 | 28.0% | -0.20 | 0.37 | 0.30 | 0.44 | — |
| — | 4.05 | 4.80 | 4.42 | +0.74 | 27.3% | 59 | 27.3% | -0.26 | 0.52 | 0.44 | 0.59 | — |
| — | 3.70 | 4.35 | 4.03 | +0.70 | 27.0% | 59.5 | 27.0% | -0.30 | 0.58 | 0.52 | 0.64 | — |
| — | 3.35 | 4.00 | 3.67 | +0.66 | 26.7% | 60 | 26.7% | -0.33 | 0.69 | 0.59 | 0.79 | — |
| — | 3.00 | 3.60 | 3.30 | +0.62 | 26.4% | 60.5 | 26.4% | -0.39 | 0.81 | 0.68 | 0.93 | — |
| — | 2.80 | 3.20 | 3.00 | +0.58 | 26.2% | 61 | 26.2% | -0.43 | 0.95 | 0.84 | 1.07 | — |
| — | 2.51 | 2.95 | 2.73 | +0.53 | 26.0% | 61.5 | 26.0% | -0.47 | 1.15 | 0.99 | 1.31 | — |
| — | 2.16 | 2.55 | 2.35 | +0.49 | 25.8% | 62 | 25.8% | -0.51 | 1.35 | 1.19 | 1.52 | — |
| — | 1.97 | 2.30 | 2.13 | +0.45 | 25.7% | 62.5 | 25.7% | -0.56 | 1.57 | 1.42 | 1.72 | — |
| — | 1.69 | 1.90 | 1.79 | +0.40 | 25.6% | 63 | 25.6% | -0.60 | 1.92 | 1.83 | 2.00 | — |
| — | 1.41 | 1.77 | 1.59 | +0.36 | 25.5% | 63.5 | 25.5% | -0.65 | 2.06 | 1.81 | 2.32 | — |
| — | 1.28 | 1.49 | 1.39 | +0.32 | 25.5% | 64 | 25.5% | -0.69 | 2.40 | 1.71 | 3.10 | — |
| — | 1.10 | 1.38 | 1.24 | +0.29 | 25.5% | 64.5 | 25.5% | -0.73 | 2.69 | 2.39 | 2.98 | — |
| — | 0.94 | 1.18 | 1.06 | +0.25 | 25.5% | 65 | 25.5% | -0.76 | 3.01 | 2.77 | 3.25 | — |
| — | 0.72 | 1.01 | 0.86 | +0.22 | 25.6% | 65.5 | 25.6% | -0.79 | 3.45 | 3.15 | 3.75 | — |
| — | 0.63 | 0.87 | 0.75 | +0.19 | 25.7% | 66 | 25.7% | -0.82 | 3.73 | 3.40 | 4.05 | — |
| — | 0.57 | 0.65 | 0.61 | +0.17 | 25.8% | 66.5 | 25.8% | -0.85 | 4.28 | 3.95 | 4.60 | — |
| — | 0.47 | 0.62 | 0.55 | +0.15 | 25.9% | 67 | 25.9% | -0.87 | 4.60 | 4.15 | 5.05 | — |
| — | 0.35 | 0.52 | 0.43 | +0.13 | 26.1% | 67.5 | 26.1% | -0.90 | 4.90 | 4.60 | 5.20 | — |
| — | 0.33 | 0.45 | 0.39 | +0.11 | 26.3% | 68 | 26.3% | -0.92 | 5.38 | 5.05 | 5.70 | — |
| — | 0.26 | 0.46 | 0.36 | +0.09 | 26.5% | 68.5 | 26.5% | -0.93 | 5.92 | 5.40 | 6.45 | — |
| — | 0.18 | 0.37 | 0.28 | +0.08 | 26.7% | 69 | 26.7% | -0.95 | 6.38 | 5.90 | 6.85 | — |
| — | 0.12 | 0.30 | 0.21 | +0.07 | 26.9% | 69.5 | 26.9% | -0.96 | 7.67 | 6.45 | 8.90 | — |
| — | 0.08 | 0.22 | 0.15 | +0.06 | 27.2% | 70 | 27.2% | -0.97 | 8.15 | 6.90 | 9.40 | — |
| — | 0.05 | 0.25 | 0.15 | +0.05 | 27.4% | 70.5 | 27.4% | -0.98 | 8.20 | 7.25 | 9.15 | — |
| — | 0.03 | 0.23 | 0.13 | +0.04 | 27.7% | 71 | 27.7% | -0.99 | 8.75 | 7.25 | 10.25 | — |
| — | 0.08 | 0.14 | 0.11 | +0.04 | 28.0% | 71.5 | 28.0% | -0.99 | 9.18 | 7.50 | 10.85 | — |
| — | — | 0.07 | — | +0.02 | 30.0% | 75 | 30.0% | -1.00 | 12.65 | 10.95 | 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.