Spot 60.27
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.45 | 13.50 | 12.47 | — | — | 47.5 | — | — | — | — | 0.07 | — |
| — | 10.85 | 13.10 | 11.97 | +1.00 | 41.1% | 48 | 41.1% | -0.00 | — | — | 0.75 | — |
| — | 10.00 | 11.55 | 10.78 | +1.00 | 40.8% | 49 | 40.8% | -0.00 | — | — | 0.03 | — |
| — | 8.85 | 11.65 | 10.25 | +1.00 | 40.6% | 50 | 40.6% | -0.00 | — | — | 0.03 | — |
| — | 8.10 | 9.55 | 8.82 | +1.00 | 40.5% | 51 | 40.5% | -0.00 | — | — | 0.06 | — |
| — | 7.10 | 8.55 | 7.83 | +0.99 | 40.1% | 52 | 40.1% | -0.01 | — | — | 0.52 | — |
| — | 7.50 | 8.00 | 7.75 | +0.99 | 39.8% | 52.5 | 39.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.15 | 7.50 | 6.83 | +0.99 | 39.4% | 53 | 39.4% | -0.01 | — | — | 0.05 | — |
| — | 5.10 | 6.55 | 5.83 | +0.98 | 38.3% | 54 | 38.3% | -0.02 | — | — | 0.18 | — |
| — | 4.75 | 5.55 | 5.15 | +0.96 | 37.1% | 55 | 37.1% | -0.04 | 0.07 | 0.05 | 0.08 | — |
| — | 3.60 | 4.65 | 4.12 | +0.93 | 35.9% | 56 | 35.9% | -0.07 | 0.11 | 0.09 | 0.13 | — |
| — | 2.96 | 3.80 | 3.38 | +0.87 | 34.8% | 57 | 34.8% | -0.13 | 0.18 | 0.13 | 0.23 | — |
| — | 2.72 | 3.20 | 2.96 | +0.84 | 34.3% | 57.5 | 34.3% | -0.16 | 0.28 | 0.25 | 0.31 | — |
| — | 2.22 | 2.95 | 2.58 | +0.79 | 33.9% | 58 | 33.9% | -0.21 | 0.37 | 0.32 | 0.42 | — |
| — | 1.72 | 2.07 | 1.90 | +0.69 | 33.2% | 59 | 33.2% | -0.32 | 0.67 | 0.60 | 0.73 | — |
| — | 1.27 | 1.35 | 1.31 | +0.56 | 32.7% | 60 | 32.7% | -0.44 | 0.98 | 0.95 | 1.02 | — |
| — | 0.80 | 0.89 | 0.84 | +0.42 | 32.5% | 61 | 32.5% | -0.58 | 1.58 | 1.42 | 1.74 | — |
| — | 0.48 | 0.53 | 0.51 | +0.29 | 32.4% | 62 | 32.4% | -0.71 | 2.27 | 2.10 | 2.43 | — |
| — | 0.33 | 0.40 | 0.36 | +0.24 | 32.5% | 62.5 | 32.5% | -0.76 | 2.58 | 2.44 | 2.73 | — |
| — | 0.23 | 0.31 | 0.27 | +0.19 | 32.6% | 63 | 32.6% | -0.81 | 3.38 | 2.75 | 4.00 | — |
| — | 0.13 | 0.18 | 0.15 | — | — | 64 | 33.0% | -0.89 | 4.22 | 3.45 | 5.00 | — |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 33.5% | 65 | 33.5% | -0.94 | 5.12 | 4.50 | 5.75 | — |
| — | 0.04 | 0.08 | 0.06 | +0.04 | 34.1% | 66 | 34.1% | -0.97 | 6.22 | 5.50 | 6.95 | — |
| — | — | 0.59 | — | +0.02 | 34.8% | 67 | — | — | 7.17 | 6.35 | 8.00 | — |
| — | — | 0.06 | — | +0.02 | 35.2% | 67.5 | 35.2% | -1.00 | 7.65 | 6.95 | 8.35 | — |
| — | — | 0.75 | — | +0.01 | 35.6% | 68 | 35.6% | -1.00 | 8.28 | 7.55 | 9.00 | — |
| — | — | 0.75 | — | +0.01 | 36.4% | 69 | 36.4% | -1.00 | 9.28 | 8.55 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 37.1% | 70 | 37.1% | -1.00 | 10.25 | 9.50 | 11.00 | — |
| — | — | 0.75 | — | +0.00 | 37.9% | 71 | 37.9% | -1.00 | 11.18 | 10.15 | 12.20 | — |
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.