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 | |
| — | 11.05 | 13.90 | 12.47 | +1.00 | 41.7% | 50 | 41.7% | -0.00 | — | — | 0.43 | — |
| — | 9.05 | 13.00 | 11.03 | +1.00 | 40.3% | 51 | 40.3% | -0.00 | — | — | 0.43 | — |
| — | 8.05 | 12.00 | 10.03 | +1.00 | 39.0% | 52 | 39.0% | -0.00 | — | — | 0.62 | — |
| — | 7.10 | 10.30 | 8.70 | +1.00 | 37.8% | 53 | 37.8% | -0.00 | — | — | 2.15 | — |
| — | 6.05 | 9.40 | 7.72 | +0.99 | 36.7% | 54 | 36.7% | -0.01 | — | — | 0.44 | — |
| — | 5.55 | 9.50 | 7.53 | +0.99 | 36.1% | 54.5 | 36.1% | -0.01 | — | — | 0.46 | — |
| — | 5.05 | 8.35 | 6.70 | +0.99 | 35.5% | 55 | 35.5% | -0.01 | — | — | 0.45 | — |
| — | 4.50 | 8.55 | 6.53 | +0.98 | 34.9% | 55.5 | 34.9% | -0.02 | — | — | 0.56 | — |
| — | 4.00 | 8.05 | 6.03 | +0.97 | 34.2% | 56 | 34.2% | -0.03 | — | — | 1.67 | — |
| — | 3.55 | 7.20 | 5.38 | — | — | 56.5 | — | — | — | — | 0.50 | — |
| — | 3.10 | 6.40 | 4.75 | +0.96 | 32.7% | 57 | — | — | — | — | 1.29 | — |
| — | 3.25 | 6.60 | 4.92 | — | — | 57.5 | 31.9% | -0.06 | 0.24 | 0.03 | 0.46 | — |
| — | 2.30 | 6.10 | 4.20 | +0.93 | 31.1% | 58 | 31.1% | -0.07 | — | — | 0.25 | — |
| — | 2.30 | 5.35 | 3.83 | +0.91 | 30.4% | 58.5 | 30.4% | -0.09 | — | — | 0.71 | — |
| — | 1.33 | 5.00 | 3.17 | +0.88 | 29.7% | 59 | 29.7% | -0.12 | 0.55 | 0.10 | 1.00 | — |
| — | 0.89 | 3.65 | 2.27 | +0.85 | 29.1% | 59.5 | 29.1% | -0.15 | — | — | 1.14 | — |
| — | 0.31 | 3.30 | 1.80 | +0.81 | 28.5% | 60 | 28.5% | -0.19 | 0.30 | 0.05 | 0.56 | — |
| — | 1.60 | 2.42 | 2.01 | +0.76 | 28.1% | 60.5 | 28.1% | -0.24 | 0.80 | 0.10 | 1.50 | — |
| — | 0.51 | 2.88 | 1.70 | +0.70 | 27.7% | 61 | 27.7% | -0.30 | 0.59 | 0.20 | 0.99 | — |
| — | 1.15 | 2.17 | 1.66 | +0.64 | 27.4% | 61.5 | 27.4% | -0.36 | 0.70 | 0.31 | 1.10 | — |
| — | 0.80 | 1.68 | 1.24 | +0.58 | 27.1% | 62 | 27.1% | -0.42 | 1.51 | 0.11 | 2.92 | — |
| — | 0.04 | 1.38 | 0.71 | +0.51 | 27.0% | 62.5 | 27.0% | -0.49 | 1.45 | 0.77 | 2.13 | — |
| — | 0.01 | 1.84 | 0.93 | +0.44 | 26.9% | 63 | 26.9% | -0.56 | 1.76 | 0.75 | 2.77 | — |
| — | — | 0.63 | — | +0.38 | 26.8% | 63.5 | 26.8% | -0.63 | 2.12 | 0.28 | 3.95 | — |
| — | 0.05 | 0.70 | 0.38 | +0.32 | 26.8% | 64 | 26.8% | -0.69 | 2.71 | 1.06 | 4.35 | — |
| — | 0.18 | 0.86 | 0.52 | +0.26 | 26.9% | 64.5 | 26.9% | -0.74 | 3.06 | 1.98 | 4.15 | — |
| — | 0.06 | 0.35 | 0.20 | +0.21 | 27.1% | 65 | 27.1% | -0.79 | 3.48 | 2.31 | 4.65 | — |
| — | 0.02 | 0.75 | 0.39 | +0.17 | 27.3% | 65.5 | 27.3% | -0.83 | 3.86 | 2.52 | 5.20 | — |
| — | 0.07 | 0.13 | 0.10 | +0.14 | 27.5% | 66 | 27.5% | -0.87 | 4.25 | 2.85 | 5.65 | — |
| — | — | 0.48 | — | +0.11 | 27.8% | 66.5 | 27.8% | -0.90 | 4.80 | 3.35 | 6.25 | — |
| — | — | 0.19 | — | +0.09 | 28.2% | 67 | 28.2% | -0.92 | 5.65 | 4.25 | 7.05 | — |
| — | — | 0.44 | — | +0.05 | 28.8% | 68 | 28.8% | -0.95 | 6.65 | 5.25 | 8.05 | — |
| — | — | 0.64 | — | +0.05 | 29.1% | 68.5 | 29.1% | -0.97 | 7.12 | 5.75 | 8.50 | — |
| — | — | 0.05 | — | +0.04 | 29.6% | 69 | 29.6% | -0.98 | 7.40 | 5.80 | 9.00 | — |
| — | — | 0.23 | — | +0.02 | 30.4% | 70 | 30.4% | -0.99 | 7.75 | 6.10 | 9.40 | — |
| — | — | 0.44 | — | +0.02 | 31.4% | 71 | 31.4% | -1.00 | 9.05 | 7.10 | 11.00 | — |
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.