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 | |
| — | 11.55 | 11.75 | 11.65 | +0.99 | 57.7% | 49 | 57.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 10.55 | 10.75 | 10.65 | +0.98 | 54.0% | 50 | 54.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 9.55 | 9.80 | 9.68 | +0.98 | 50.5% | 51 | 50.5% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 8.60 | 8.80 | 8.70 | +0.97 | 47.2% | 52 | 47.2% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 8.10 | 8.30 | 8.20 | +0.96 | 45.7% | 52.5 | 45.7% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 7.60 | 7.80 | 7.70 | +0.95 | 44.3% | 53 | 44.3% | -0.05 | 0.06 | 0.05 | 0.06 | — |
| — | 7.10 | 7.30 | 7.20 | +0.94 | 43.1% | 53.5 | 43.1% | -0.06 | 0.06 | 0.05 | 0.06 | — |
| — | 6.60 | 6.85 | 6.72 | +0.93 | 41.9% | 54 | 41.9% | -0.07 | 0.07 | 0.06 | 0.09 | — |
| — | 6.15 | 6.35 | 6.25 | +0.92 | 40.8% | 54.5 | 40.8% | -0.08 | 0.09 | 0.08 | 0.10 | — |
| — | 5.70 | 5.85 | 5.78 | +0.90 | 39.8% | 55 | 39.8% | -0.10 | 0.12 | 0.11 | 0.12 | — |
| — | 5.20 | 5.40 | 5.30 | +0.88 | 39.0% | 55.5 | 39.0% | -0.12 | 0.14 | 0.12 | 0.15 | — |
| — | 4.75 | 4.95 | 4.85 | +0.86 | 38.3% | 56 | 38.3% | -0.14 | 0.18 | 0.17 | 0.19 | — |
| — | 4.30 | 4.50 | 4.40 | +0.83 | 37.7% | 56.5 | 37.7% | -0.17 | 0.22 | 0.20 | 0.24 | — |
| — | 3.85 | 4.05 | 3.95 | +0.79 | 37.2% | 57 | 37.2% | -0.21 | 0.30 | 0.29 | 0.31 | — |
| — | 3.45 | 3.65 | 3.55 | +0.75 | 36.9% | 57.5 | 36.9% | -0.25 | 0.37 | 0.34 | 0.40 | — |
| — | 3.05 | 3.25 | 3.15 | +0.70 | 36.7% | 58 | 36.7% | -0.30 | 0.48 | 0.47 | 0.50 | — |
| — | 2.72 | 2.84 | 2.78 | +0.65 | 36.7% | 58.5 | 36.7% | -0.36 | 0.60 | 0.56 | 0.64 | — |
| — | 2.39 | 2.48 | 2.44 | +0.59 | 36.8% | 59 | 36.8% | -0.41 | 0.78 | 0.76 | 0.80 | — |
| — | 2.09 | 2.17 | 2.13 | +0.54 | 37.0% | 59.5 | 37.0% | -0.47 | 0.97 | 0.95 | 1.00 | — |
| — | 1.82 | 1.89 | 1.85 | +0.48 | 37.4% | 60 | 37.4% | -0.52 | 1.20 | 1.17 | 1.22 | — |
| — | 1.57 | 1.64 | 1.60 | +0.43 | 37.8% | 60.5 | 37.8% | -0.58 | 1.45 | 1.42 | 1.47 | — |
| — | 1.35 | 1.41 | 1.38 | +0.38 | 38.3% | 61 | 38.3% | -0.63 | 1.73 | 1.69 | 1.76 | — |
| — | 1.16 | 1.22 | 1.19 | +0.33 | 38.9% | 61.5 | 38.9% | -0.68 | 2.02 | 1.96 | 2.07 | — |
| — | 0.99 | 1.05 | 1.02 | +0.28 | 39.5% | 62 | 39.5% | -0.72 | 2.35 | 2.29 | 2.42 | — |
| — | 0.85 | 0.90 | 0.88 | +0.25 | 40.2% | 62.5 | 40.2% | -0.76 | 2.71 | 2.65 | 2.77 | — |
| — | 0.73 | 0.78 | 0.76 | +0.21 | 40.9% | 63 | 40.9% | -0.79 | 3.08 | 3.00 | 3.15 | — |
| — | 0.62 | 0.68 | 0.65 | +0.18 | 41.6% | 63.5 | 41.6% | -0.82 | 3.48 | 3.40 | 3.55 | — |
| — | 0.53 | 0.57 | 0.55 | +0.16 | 42.4% | 64 | 42.4% | -0.85 | 3.88 | 3.80 | 3.95 | — |
| — | 0.45 | 0.51 | 0.48 | +0.14 | 43.1% | 64.5 | 43.1% | -0.87 | 4.30 | 4.20 | 4.40 | — |
| — | 0.39 | 0.42 | 0.41 | +0.12 | 43.9% | 65 | 43.9% | -0.89 | 4.75 | 4.65 | 4.85 | — |
| — | 0.33 | 0.39 | 0.36 | — | — | 65.5 | 44.7% | -0.90 | 5.20 | 5.10 | 5.30 | — |
| — | 0.29 | 0.34 | 0.32 | +0.09 | 45.6% | 66 | 45.6% | -0.92 | 5.65 | 5.55 | 5.75 | — |
| — | 0.25 | 0.30 | 0.28 | +0.08 | 46.5% | 66.5 | 46.5% | -0.93 | 6.10 | 6.00 | 6.20 | — |
| — | 0.21 | 0.26 | 0.23 | +0.07 | 47.3% | 67 | 47.3% | -0.93 | 6.60 | 6.50 | 6.70 | — |
| — | 0.19 | 0.24 | 0.21 | +0.07 | 48.3% | 67.5 | 48.3% | -0.94 | 7.05 | 6.95 | 7.15 | — |
| — | 0.17 | 0.19 | 0.18 | +0.06 | 49.2% | 68 | 49.2% | -0.95 | 7.55 | 7.45 | 7.65 | — |
| — | 0.15 | 0.19 | 0.17 | +0.05 | 50.1% | 68.5 | 50.1% | -0.95 | 8.00 | 7.90 | 8.10 | — |
| — | 0.14 | 0.16 | 0.15 | +0.05 | 51.0% | 69 | 51.0% | -0.96 | 8.50 | 8.40 | 8.60 | — |
| — | 0.12 | 0.15 | 0.14 | +0.04 | 52.0% | 69.5 | 52.0% | -0.96 | 9.00 | 8.90 | 9.10 | — |
| — | 0.11 | 0.15 | 0.13 | +0.04 | 52.9% | 70 | 52.9% | -0.97 | 9.47 | 9.35 | 9.60 | — |
| — | 0.09 | 0.13 | 0.11 | +0.04 | 54.9% | 71 | 54.9% | -0.97 | 10.47 | 10.35 | 10.60 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 56.8% | 72 | 56.8% | -0.98 | 11.45 | 11.35 | 11.55 | — |
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.