Spot 61.45
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.10 | 13.65 | 11.88 | — | — | 50 | — | — | — | — | 0.02 | — |
| — | 9.80 | 11.30 | 10.55 | — | — | 51 | — | — | — | — | 0.02 | — |
| — | 9.05 | 10.25 | 9.65 | — | — | 52 | — | — | — | — | 0.02 | — |
| — | 7.70 | 9.65 | 8.68 | — | — | 53 | — | — | — | — | 0.02 | — |
| — | 6.25 | 8.40 | 7.33 | — | — | 54 | — | — | — | — | 0.02 | — |
| — | 6.35 | 8.40 | 7.38 | — | — | 54.5 | — | — | — | — | 0.09 | — |
| — | 5.60 | 7.65 | 6.62 | — | — | 55 | — | — | — | — | 0.04 | — |
| — | 4.55 | 7.15 | 5.85 | — | — | 55.5 | — | — | — | — | 0.25 | — |
| — | 3.95 | 6.85 | 5.40 | — | — | 56 | — | — | — | — | 0.49 | — |
| — | 3.45 | 6.15 | 4.80 | — | — | 56.5 | — | — | — | — | 0.38 | — |
| — | 4.15 | 5.55 | 4.85 | — | — | 57 | — | — | — | — | 0.07 | — |
| — | 2.95 | 5.45 | 4.20 | — | — | 57.5 | — | — | 0.08 | 0.03 | 0.13 | — |
| — | 2.50 | 5.20 | 3.85 | — | — | 58 | — | — | — | — | 0.44 | — |
| — | 1.84 | 5.00 | 3.42 | — | — | 58.5 | — | — | — | — | 0.41 | — |
| — | 1.55 | 4.15 | 2.85 | — | — | 59 | — | — | 0.16 | 0.01 | 0.31 | — |
| — | 1.17 | 3.30 | 2.23 | — | — | 59.5 | — | — | 0.14 | 0.03 | 0.25 | — |
| — | 0.78 | 2.87 | 1.82 | — | — | 60 | — | — | 0.16 | 0.05 | 0.27 | — |
| — | 0.25 | 2.49 | 1.37 | — | — | 60.5 | — | — | 0.61 | 0.14 | 1.09 | — |
| — | 0.75 | 1.67 | 1.21 | +0.69 | 30.0% | 61 | 30.0% | -0.31 | 0.39 | 0.20 | 0.57 | — |
| — | 0.03 | 1.21 | 0.62 | — | — | 61.5 | 29.3% | -0.39 | 0.56 | 0.40 | 0.71 | — |
| — | 0.35 | 0.46 | 0.41 | +0.53 | 29.0% | 62 | 29.0% | -0.47 | 0.55 | 0.14 | 0.95 | — |
| 428 | 0.26 | 0.55 | 0.41 | — | — | 62.5 | — | — | 1.26 | 0.46 | 2.06 | 663 |
| 754 | 0.16 | 0.48 | 0.32 | — | — | 63 | — | — | 1.57 | 1.33 | 1.81 | — |
| — | 0.03 | 0.34 | 0.18 | — | — | 63.5 | — | — | 1.96 | 1.03 | 2.89 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 64 | — | — | 2.59 | 2.37 | 2.81 | — |
| — | 0.02 | 0.08 | 0.05 | — | — | 64.5 | — | — | 2.95 | 1.80 | 4.10 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 65 | — | — | 3.59 | 2.83 | 4.35 | — |
| — | — | 0.29 | — | — | — | 65.5 | — | — | 4.24 | 2.97 | 5.50 | — |
| — | — | 0.04 | — | — | — | 66 | — | — | 4.55 | 3.25 | 5.85 | — |
| — | — | 0.27 | — | +0.03 | 34.7% | 66.5 | 34.7% | -0.98 | 5.05 | 4.35 | 5.75 | — |
| — | — | 0.07 | — | +0.02 | 35.5% | 67 | — | — | 5.62 | 4.85 | 6.40 | — |
| — | — | 0.26 | — | +0.01 | 37.1% | 68 | — | — | 6.65 | 5.90 | 7.40 | — |
| — | — | 0.02 | — | — | — | 68.5 | — | — | 6.97 | 4.95 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 39.0% | 69 | 39.0% | -1.00 | 7.53 | 6.70 | 8.35 | — |
| — | — | 0.02 | — | +0.00 | 41.0% | 70 | — | — | 8.45 | 7.10 | 9.80 | — |
| — | — | 0.28 | — | +0.00 | 43.0% | 71 | — | — | 9.35 | 7.90 | 10.80 | — |
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.