Spot 61.89
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 14.15 | 12.18 | +0.99 | 32.7% | 50 | 32.7% | -0.01 | — | — | 0.12 | — |
| — | 9.20 | 13.15 | 11.18 | +0.99 | 31.6% | 51 | 31.6% | -0.01 | — | — | 0.13 | — |
| — | 8.15 | 12.15 | 10.15 | +0.98 | 30.7% | 52 | 30.7% | -0.02 | — | — | 0.15 | — |
| — | 7.30 | 11.20 | 9.25 | +0.97 | 29.9% | 53 | 29.9% | -0.03 | — | — | 0.31 | — |
| — | 6.30 | 10.25 | 8.28 | +0.96 | 29.2% | 54 | 29.2% | -0.04 | 0.17 | 0.01 | 0.33 | — |
| — | 5.10 | 8.10 | 6.60 | +0.94 | 28.5% | 55 | 28.5% | -0.06 | 0.35 | 0.01 | 0.70 | — |
| — | 4.45 | 8.35 | 6.40 | +0.92 | 28.0% | 56 | 28.0% | -0.08 | — | — | 0.64 | — |
| — | 3.95 | 7.90 | 5.92 | +0.90 | 27.7% | 56.5 | 27.7% | -0.10 | — | — | 0.39 | — |
| — | 3.50 | 7.50 | 5.50 | +0.88 | 27.5% | 57 | 27.5% | -0.12 | 0.32 | 0.27 | 0.36 | — |
| — | 3.05 | 7.05 | 5.05 | +0.86 | 27.3% | 57.5 | 27.3% | -0.14 | — | — | 0.52 | — |
| — | 2.70 | 6.65 | 4.67 | +0.84 | 27.1% | 58 | 27.1% | -0.16 | 1.39 | 0.10 | 2.68 | — |
| — | 2.35 | 6.25 | 4.30 | +0.82 | 26.9% | 58.5 | 26.9% | -0.19 | — | — | 1.27 | — |
| — | 1.96 | 5.90 | 3.93 | +0.79 | 26.7% | 59 | 26.7% | -0.22 | 0.76 | 0.66 | 0.85 | — |
| — | 1.60 | 5.50 | 3.55 | +0.76 | 26.6% | 59.5 | 26.6% | -0.25 | 1.57 | 0.09 | 3.05 | — |
| — | 1.26 | 5.00 | 3.13 | +0.72 | 26.4% | 60 | 26.4% | -0.28 | 1.20 | 0.60 | 1.80 | — |
| — | 0.57 | 2.80 | 1.69 | +0.69 | 26.3% | 60.5 | 26.3% | -0.32 | 1.15 | 0.25 | 2.04 | — |
| — | 0.35 | 4.50 | 2.42 | +0.65 | 26.2% | 61 | 26.2% | -0.35 | 1.22 | 0.12 | 2.31 | — |
| — | 1.19 | 3.40 | 2.29 | +0.61 | 26.2% | 61.5 | 26.2% | -0.40 | 1.68 | 0.74 | 2.61 | — |
| — | 0.01 | 4.05 | 2.03 | +0.57 | 26.1% | 62 | 26.1% | -0.44 | 1.50 | 1.00 | 2.00 | — |
| — | — | 2.49 | — | +0.53 | 26.1% | 62.5 | 26.1% | -0.48 | 2.52 | 1.10 | 3.95 | — |
| — | — | 2.49 | — | +0.49 | 26.1% | 63 | 26.1% | -0.52 | 2.06 | 1.61 | 2.50 | — |
| — | 0.37 | 3.00 | 1.69 | +0.45 | 26.0% | 63.5 | 26.0% | -0.56 | 3.18 | 1.81 | 4.55 | — |
| — | — | 2.22 | — | +0.41 | 26.1% | 64 | 26.1% | -0.60 | 2.83 | 0.65 | 5.00 | — |
| — | 0.91 | 1.76 | 1.33 | +0.37 | 26.1% | 64.5 | 26.1% | -0.64 | 2.94 | 1.23 | 4.65 | — |
| — | 0.38 | 1.00 | 0.69 | +0.34 | 26.1% | 65 | 26.1% | -0.67 | 3.35 | 1.70 | 5.00 | — |
| — | — | 1.51 | — | +0.30 | 26.2% | 65.5 | 26.2% | -0.71 | 4.34 | 2.64 | 6.05 | — |
| — | 0.42 | 0.83 | 0.62 | +0.27 | 26.2% | 66 | 26.2% | -0.74 | 4.46 | 2.46 | 6.45 | — |
| — | 0.33 | 2.25 | 1.29 | +0.24 | 26.3% | 66.5 | 26.3% | -0.77 | 4.92 | 2.88 | 6.95 | — |
| — | — | 1.48 | — | +0.21 | 26.4% | 67 | 26.4% | -0.80 | 5.33 | 3.35 | 7.30 | — |
| — | — | 2.52 | — | +0.19 | 26.5% | 67.5 | 26.5% | -0.83 | 5.75 | 3.75 | 7.75 | — |
| — | — | 0.78 | — | +0.17 | 26.6% | 68 | 26.6% | -0.85 | 6.20 | 4.20 | 8.20 | — |
| — | 0.15 | 0.66 | 0.41 | +0.15 | 26.8% | 68.5 | 26.8% | -0.87 | 6.67 | 4.70 | 8.65 | — |
| — | — | 0.62 | — | +0.13 | 26.9% | 69 | 26.9% | -0.89 | 7.47 | 5.85 | 9.10 | — |
| — | — | 0.46 | — | +0.11 | 27.1% | 69.5 | 27.1% | -0.91 | 7.62 | 5.65 | 9.60 | — |
| — | 0.04 | 0.21 | 0.12 | +0.10 | 27.2% | 70 | 27.2% | -0.93 | 8.07 | 6.10 | 10.05 | — |
| — | 0.07 | 2.28 | 1.18 | +0.08 | 27.4% | 70.5 | 27.4% | -0.94 | 8.57 | 6.60 | 10.55 | — |
| — | — | 0.51 | — | +0.07 | 27.6% | 71 | 27.6% | -0.95 | 9.07 | 7.10 | 11.05 | — |
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.