Spot 62.89
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.70 | 12.40 | 11.55 | +1.00 | 35.8% | 51 | 35.8% | -0.00 | — | — | 0.01 | — |
| — | 9.75 | 11.15 | 10.45 | +1.00 | 34.8% | 52 | 34.8% | -0.00 | — | — | 0.09 | — |
| — | 9.75 | 10.25 | 10.00 | +1.00 | 34.0% | 53 | 34.0% | -0.00 | — | — | 0.18 | — |
| — | 8.75 | 9.15 | 8.95 | +0.99 | 33.1% | 54 | 33.1% | -0.01 | — | — | 0.04 | — |
| — | 7.75 | 8.15 | 7.95 | +0.99 | 32.1% | 55 | 32.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 6.05 | 7.20 | 6.62 | +0.97 | 30.9% | 56 | 30.9% | -0.03 | — | — | 0.09 | — |
| — | 5.70 | 6.20 | 5.95 | +0.96 | 29.6% | 57 | 29.6% | -0.04 | 0.04 | 0.03 | 0.06 | — |
| — | 4.85 | 5.25 | 5.05 | +0.93 | 28.5% | 58 | 28.5% | -0.08 | 0.12 | 0.08 | 0.15 | — |
| — | 3.85 | 4.30 | 4.08 | +0.88 | 27.5% | 59 | 27.5% | -0.12 | 0.18 | 0.14 | 0.22 | — |
| — | 3.50 | 3.85 | 3.67 | +0.85 | 27.0% | 59.5 | 27.0% | -0.15 | 0.22 | 0.13 | 0.31 | — |
| — | 3.10 | 3.40 | 3.25 | — | — | 60 | 26.6% | -0.19 | 0.31 | 0.26 | 0.36 | — |
| — | 1.89 | 3.00 | 2.44 | +0.77 | 26.2% | 60.5 | 26.2% | -0.23 | 0.40 | 0.34 | 0.45 | — |
| — | 2.09 | 2.58 | 2.33 | +0.72 | 25.8% | 61 | 25.8% | -0.28 | 0.50 | 0.44 | 0.56 | — |
| — | 1.91 | 2.20 | 2.06 | +0.67 | 25.5% | 61.5 | 25.5% | -0.34 | 0.60 | 0.49 | 0.72 | — |
| — | 1.57 | 1.92 | 1.75 | +0.60 | 25.2% | 62 | 25.2% | -0.40 | 0.82 | 0.75 | 0.89 | — |
| — | 1.29 | 1.57 | 1.43 | +0.54 | 24.9% | 62.5 | 24.9% | -0.46 | 0.99 | 0.89 | 1.10 | — |
| — | 1.05 | 1.30 | 1.18 | +0.48 | 24.7% | 63 | 24.7% | -0.52 | 1.25 | 1.13 | 1.37 | — |
| — | 0.66 | 1.20 | 0.93 | +0.42 | 24.6% | 63.5 | 24.6% | -0.58 | 1.47 | 1.24 | 1.70 | — |
| — | 0.68 | 0.84 | 0.76 | +0.36 | 24.5% | 64 | 24.5% | -0.65 | 1.86 | 1.74 | 1.99 | — |
| — | 0.51 | 0.68 | 0.59 | +0.30 | 24.5% | 64.5 | 24.5% | -0.70 | 2.19 | 2.03 | 2.35 | — |
| — | 0.38 | 0.49 | 0.43 | +0.25 | 24.6% | 65 | 24.6% | -0.76 | 2.54 | 2.38 | 2.70 | — |
| — | 0.28 | 0.43 | 0.35 | +0.21 | 24.7% | 65.5 | 24.7% | -0.80 | 2.96 | 2.77 | 3.15 | — |
| — | 0.23 | 0.31 | 0.27 | +0.17 | 24.9% | 66 | 24.9% | -0.84 | 3.35 | 3.15 | 3.55 | — |
| — | 0.10 | 0.42 | 0.26 | +0.14 | 25.1% | 66.5 | 25.1% | -0.87 | 4.30 | 3.60 | 5.00 | — |
| — | 0.12 | 0.24 | 0.18 | — | — | 67 | — | — | 4.40 | 4.05 | 4.75 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 68 | — | — | 5.15 | 4.90 | 5.40 | — |
| — | 0.04 | 0.16 | 0.10 | — | — | 68.5 | — | — | 6.10 | 5.30 | 6.90 | — |
| — | — | 0.10 | — | — | — | 69 | — | — | 5.83 | 5.30 | 6.35 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 70 | — | — | 7.15 | 6.95 | 7.35 | — |
| — | — | 0.11 | — | — | — | 71 | — | — | 8.60 | 7.80 | 9.40 | — |
| — | — | 0.12 | — | — | — | 72 | — | — | 9.22 | 8.95 | 9.50 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 73 | — | — | 10.03 | 9.60 | 10.45 | — |
| — | — | 0.10 | — | — | — | 74 | 31.9% | -1.00 | 11.45 | 10.75 | 12.15 | — |
| — | — | 0.06 | — | +0.00 | 32.7% | 75 | 32.7% | -1.00 | 12.15 | 11.90 | 12.40 | — |
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.