Spot 60.58
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.75 | 11.95 | 11.85 | +0.96 | 41.9% | 49 | 41.9% | -0.04 | 0.10 | 0.08 | 0.11 | — |
| — | 10.80 | 11.00 | 10.90 | +0.95 | 40.5% | 50 | 40.5% | -0.06 | 0.13 | 0.12 | 0.14 | — |
| — | 9.80 | 10.00 | 9.90 | +0.93 | 39.3% | 51 | 39.3% | -0.07 | 0.17 | 0.15 | 0.18 | — |
| — | 8.90 | 9.10 | 9.00 | +0.91 | 38.3% | 52 | 38.3% | -0.09 | 0.21 | 0.20 | 0.23 | — |
| — | 7.95 | 8.15 | 8.05 | +0.88 | 37.5% | 53 | 37.5% | -0.12 | 0.29 | 0.27 | 0.31 | — |
| — | 7.50 | 7.70 | 7.60 | +0.87 | 37.2% | 53.5 | 37.2% | -0.14 | 0.34 | 0.32 | 0.36 | — |
| — | 7.10 | 7.25 | 7.17 | +0.85 | 36.9% | 54 | 36.9% | -0.16 | 0.41 | 0.39 | 0.42 | — |
| — | 6.65 | 6.85 | 6.75 | +0.83 | 36.6% | 54.5 | 36.6% | -0.18 | 0.47 | 0.44 | 0.50 | — |
| — | 6.25 | 6.40 | 6.33 | +0.81 | 36.4% | 55 | 36.4% | -0.20 | 0.56 | 0.54 | 0.58 | — |
| — | 5.85 | 6.00 | 5.92 | +0.78 | 36.3% | 55.5 | 36.3% | -0.22 | 0.65 | 0.61 | 0.68 | — |
| — | 5.45 | 5.60 | 5.53 | +0.76 | 36.2% | 56 | 36.2% | -0.25 | 0.76 | 0.72 | 0.79 | — |
| — | 5.05 | 5.25 | 5.15 | +0.73 | 36.2% | 56.5 | 36.2% | -0.27 | 0.88 | 0.84 | 0.92 | — |
| — | 4.70 | 4.90 | 4.80 | +0.70 | 36.2% | 57 | 36.2% | -0.30 | 1.02 | 0.98 | 1.06 | — |
| — | 4.35 | 4.55 | 4.45 | +0.67 | 36.2% | 57.5 | 36.2% | -0.33 | 1.18 | 1.14 | 1.22 | — |
| — | 4.05 | 4.20 | 4.12 | +0.64 | 36.3% | 58 | 36.3% | -0.36 | 1.35 | 1.31 | 1.40 | — |
| — | 3.75 | 3.90 | 3.83 | +0.61 | 36.4% | 58.5 | 36.4% | -0.40 | 1.54 | 1.50 | 1.59 | — |
| — | 3.45 | 3.60 | 3.52 | +0.58 | 36.5% | 59 | 36.5% | -0.43 | 1.76 | 1.71 | 1.81 | — |
| — | 3.20 | 3.35 | 3.27 | +0.54 | 36.7% | 59.5 | 36.7% | -0.46 | 1.99 | 1.94 | 2.03 | — |
| — | 2.97 | 3.10 | 3.04 | +0.51 | 36.9% | 60 | 36.9% | -0.49 | 2.24 | 2.19 | 2.29 | — |
| — | 2.73 | 2.84 | 2.79 | +0.48 | 37.2% | 60.5 | 37.2% | -0.52 | 2.50 | 2.45 | 2.56 | — |
| — | 2.52 | 2.60 | 2.56 | +0.45 | 37.5% | 61 | 37.5% | -0.55 | 2.79 | 2.73 | 2.84 | — |
| — | 2.32 | 2.40 | 2.36 | +0.42 | 37.8% | 61.5 | 37.8% | -0.58 | 3.08 | 3.00 | 3.15 | — |
| — | 2.14 | 2.21 | 2.17 | +0.39 | 38.1% | 62 | 38.1% | -0.61 | 3.38 | 3.30 | 3.45 | — |
| — | 1.96 | 2.06 | 2.01 | +0.37 | 38.4% | 62.5 | 38.4% | -0.64 | 3.73 | 3.65 | 3.80 | — |
| — | 1.81 | 1.87 | 1.84 | +0.34 | 38.8% | 63 | 38.8% | -0.66 | 4.05 | 3.95 | 4.15 | — |
| — | 1.66 | 1.75 | 1.71 | +0.32 | 39.1% | 63.5 | 39.1% | -0.69 | 4.38 | 4.25 | 4.50 | — |
| — | 1.53 | 1.60 | 1.56 | +0.30 | 39.5% | 64 | 39.5% | -0.71 | 4.72 | 4.60 | 4.85 | — |
| — | 1.40 | 1.49 | 1.45 | +0.27 | 39.9% | 64.5 | 39.9% | -0.74 | 5.10 | 4.95 | 5.25 | — |
| — | 1.29 | 1.37 | 1.33 | +0.25 | 40.3% | 65 | 40.3% | -0.76 | 5.55 | 5.45 | 5.65 | — |
| — | 1.19 | 1.27 | 1.23 | +0.23 | 40.7% | 65.5 | 40.7% | -0.78 | 5.90 | 5.75 | 6.05 | — |
| — | 1.10 | 1.17 | 1.14 | +0.22 | 41.1% | 66 | 41.1% | -0.79 | 6.30 | 6.15 | 6.45 | — |
| — | 1.01 | 1.09 | 1.05 | +0.20 | 41.5% | 66.5 | 41.5% | -0.81 | 6.70 | 6.55 | 6.85 | — |
| — | 0.94 | 1.01 | 0.97 | +0.18 | 42.0% | 67 | 42.0% | -0.83 | 7.15 | 7.00 | 7.30 | — |
| — | 0.87 | 0.93 | 0.90 | +0.17 | 42.4% | 67.5 | — | — | 7.60 | 7.50 | 7.70 | — |
| — | 0.80 | 0.87 | 0.83 | — | — | 68 | — | — | 8.00 | 7.85 | 8.15 | — |
| — | 0.69 | 0.75 | 0.72 | — | — | 69 | — | — | 8.90 | 8.75 | 9.05 | — |
| — | 0.59 | 0.65 | 0.62 | +0.12 | 44.6% | 70 | 44.6% | -0.90 | 9.85 | 9.75 | 9.95 | — |
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.