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 | |
| — | 10.00 | 10.75 | 10.38 | +0.97 | 33.4% | 53 | 33.4% | -0.03 | — | — | 0.11 | — |
| — | 7.95 | 9.60 | 8.78 | +0.96 | 32.3% | 54 | 32.3% | -0.04 | — | — | 0.15 | — |
| — | 7.70 | 8.35 | 8.03 | +0.95 | 31.2% | 55 | 31.2% | -0.05 | — | — | 0.34 | — |
| — | 6.85 | 7.55 | 7.20 | +0.93 | 30.1% | 56 | 30.1% | -0.07 | 0.20 | 0.05 | 0.36 | — |
| — | 5.55 | 6.45 | 6.00 | +0.90 | 29.1% | 57 | 29.1% | -0.10 | 0.27 | 0.14 | 0.39 | — |
| — | 5.10 | 5.55 | 5.33 | +0.86 | 28.2% | 58 | 28.2% | -0.14 | 0.39 | 0.26 | 0.51 | — |
| — | 4.20 | 5.05 | 4.62 | +0.81 | 27.4% | 59 | 27.4% | -0.19 | 0.57 | 0.42 | 0.73 | — |
| — | 3.65 | 4.45 | 4.05 | +0.78 | 27.0% | 59.5 | 27.0% | -0.22 | 0.59 | 0.47 | 0.71 | — |
| — | 3.50 | 3.90 | 3.70 | +0.75 | 26.7% | 60 | 26.7% | -0.25 | 0.77 | 0.60 | 0.94 | — |
| — | 2.90 | 4.55 | 3.73 | +0.71 | 26.4% | 60.5 | 26.4% | -0.29 | 0.76 | 0.52 | 1.00 | — |
| — | 2.72 | 3.25 | 2.98 | +0.67 | 26.1% | 61 | 26.1% | -0.33 | 0.98 | 0.80 | 1.17 | — |
| — | 2.45 | 2.93 | 2.69 | +0.63 | 25.9% | 61.5 | 25.9% | -0.37 | 1.25 | 1.02 | 1.48 | — |
| — | 2.13 | 2.48 | 2.31 | +0.59 | 25.7% | 62 | 25.7% | -0.41 | 1.30 | 1.09 | 1.51 | — |
| — | 1.80 | 2.27 | 2.04 | +0.55 | 25.5% | 62.5 | 25.5% | -0.46 | 1.54 | 1.26 | 1.82 | — |
| — | 1.64 | 1.98 | 1.81 | +0.50 | 25.4% | 63 | 25.4% | -0.50 | 1.75 | 1.63 | 1.86 | — |
| — | 1.17 | 2.01 | 1.59 | +0.46 | 25.2% | 63.5 | 25.2% | -0.55 | 2.10 | 1.92 | 2.28 | — |
| — | 1.15 | 1.59 | 1.37 | +0.42 | 25.1% | 64 | 25.1% | -0.59 | 2.35 | 2.09 | 2.62 | — |
| — | 0.94 | 1.44 | 1.19 | +0.38 | 25.1% | 64.5 | 25.1% | -0.63 | 2.67 | 2.41 | 2.92 | — |
| — | 0.85 | 1.17 | 1.01 | +0.34 | 25.0% | 65 | 25.0% | -0.67 | 2.93 | 2.71 | 3.15 | — |
| — | 0.69 | 1.14 | 0.92 | +0.30 | 25.0% | 65.5 | 25.0% | -0.71 | 3.32 | 2.84 | 3.80 | — |
| — | 0.62 | 0.86 | 0.74 | +0.27 | 25.1% | 66 | 25.1% | -0.75 | 3.48 | 2.91 | 4.05 | — |
| — | 0.51 | 0.84 | 0.68 | +0.23 | 25.1% | 66.5 | 25.1% | -0.78 | 4.25 | 3.90 | 4.60 | — |
| — | 0.37 | 0.75 | 0.56 | +0.20 | 25.2% | 67 | 25.2% | -0.81 | 4.45 | 3.90 | 5.00 | — |
| — | 0.33 | 0.62 | 0.47 | — | — | 67.5 | 25.4% | -0.84 | 5.15 | 4.55 | 5.75 | — |
| — | 0.16 | 0.58 | 0.37 | +0.15 | 25.5% | 68 | 25.5% | -0.87 | 5.38 | 4.95 | 5.80 | — |
| — | 0.11 | 0.49 | 0.30 | +0.13 | 25.7% | 68.5 | 25.7% | -0.89 | 5.78 | 5.40 | 6.15 | — |
| — | 0.10 | 0.44 | 0.27 | +0.11 | 25.9% | 69 | 25.9% | -0.91 | 6.28 | 5.85 | 6.70 | — |
| — | 0.06 | 0.51 | 0.28 | +0.10 | 26.1% | 69.5 | 26.1% | -0.93 | 7.12 | 6.30 | 7.95 | — |
| — | 0.08 | 0.17 | 0.12 | +0.08 | 26.4% | 70 | 26.4% | -0.94 | 7.25 | 6.75 | 7.75 | — |
| — | 0.01 | 0.42 | 0.21 | +0.07 | 26.7% | 70.5 | 26.7% | -0.95 | 7.67 | 7.30 | 8.05 | — |
| — | 0.01 | 0.31 | 0.16 | +0.06 | 27.0% | 71 | 27.0% | -0.97 | 8.57 | 7.75 | 9.40 | — |
| — | 0.04 | 0.32 | 0.18 | +0.05 | 27.3% | 71.5 | 27.3% | -0.98 | 9.00 | 8.10 | 9.90 | — |
| — | — | 0.07 | — | +0.02 | 29.5% | 75 | 29.5% | -1.00 | 12.22 | 10.25 | 14.20 | — |
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.