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 | |
| — | 9.60 | 13.75 | 11.68 | — | — | 50 | — | — | — | — | 0.28 | — |
| — | 9.55 | 11.65 | 10.60 | +0.99 | 45.8% | 51 | — | — | — | — | 0.43 | — |
| — | 8.55 | 10.60 | 9.57 | +0.99 | 43.2% | 52 | 43.2% | -0.01 | — | — | 0.04 | — |
| — | 7.55 | 9.60 | 8.57 | +0.98 | 40.7% | 53 | 40.7% | -0.02 | — | — | 0.46 | — |
| — | 6.75 | 8.50 | 7.62 | +0.98 | 38.2% | 54 | 38.2% | -0.02 | — | — | 0.38 | — |
| — | 6.20 | 8.70 | 7.45 | +0.97 | 35.9% | 55 | 35.9% | -0.03 | — | — | 0.12 | — |
| — | 4.60 | 6.75 | 5.67 | +0.96 | 33.6% | 56 | 33.6% | -0.04 | — | — | 0.58 | — |
| — | 4.15 | 7.20 | 5.67 | +0.95 | 32.6% | 56.5 | 32.6% | -0.05 | — | — | 0.48 | — |
| — | 3.30 | 6.05 | 4.67 | +0.94 | 31.7% | 57 | 31.7% | -0.06 | — | — | 0.63 | — |
| — | 2.98 | 5.50 | 4.24 | +0.92 | 30.8% | 57.5 | 30.8% | -0.08 | — | — | 0.16 | — |
| — | 2.72 | 5.30 | 4.01 | — | — | 58 | — | — | 0.20 | 0.06 | 0.35 | — |
| — | 2.20 | 4.65 | 3.42 | — | — | 58.5 | — | — | 0.40 | 0.01 | 0.79 | — |
| — | 2.66 | 3.25 | 2.96 | +0.85 | 28.6% | 59 | 28.6% | -0.15 | 0.40 | 0.05 | 0.74 | — |
| — | 1.46 | 4.00 | 2.73 | — | — | 59.5 | — | — | 0.45 | 0.14 | 0.76 | — |
| — | 1.18 | 3.80 | 2.49 | +0.77 | 27.5% | 60 | 27.5% | -0.24 | 0.55 | 0.28 | 0.82 | — |
| — | 0.64 | 2.65 | 1.65 | +0.72 | 27.1% | 60.5 | 27.1% | -0.29 | 0.68 | 0.29 | 1.06 | — |
| — | 1.15 | 2.40 | 1.77 | +0.66 | 26.7% | 61 | 26.7% | -0.34 | 0.77 | 0.29 | 1.25 | — |
| — | 0.91 | 1.66 | 1.28 | +0.60 | 26.5% | 61.5 | 26.5% | -0.40 | 1.71 | 0.37 | 3.05 | — |
| — | — | 1.80 | — | +0.53 | 26.3% | 62 | 26.3% | -0.47 | 1.07 | 0.54 | 1.61 | — |
| — | 0.62 | 1.43 | 1.02 | +0.47 | 26.2% | 62.5 | 26.2% | -0.53 | 1.42 | 0.84 | 2.00 | — |
| — | 0.34 | 0.66 | 0.50 | +0.40 | 26.2% | 63 | 26.2% | -0.60 | 1.85 | 1.07 | 2.63 | — |
| — | 0.17 | 0.79 | 0.48 | +0.34 | 26.3% | 63.5 | 26.3% | -0.66 | 1.75 | 0.35 | 3.15 | — |
| — | — | 1.00 | — | +0.29 | 26.4% | 64 | 26.4% | -0.72 | 2.54 | 1.93 | 3.15 | — |
| — | 0.04 | 0.58 | 0.31 | +0.24 | 26.6% | 64.5 | 26.6% | -0.77 | 3.33 | 2.11 | 4.55 | — |
| — | — | 0.40 | — | +0.19 | 26.8% | 65 | 26.8% | -0.82 | 3.45 | 2.45 | 4.45 | — |
| — | — | 0.15 | — | +0.15 | 27.1% | 65.5 | 27.1% | -0.85 | 4.16 | 2.97 | 5.35 | — |
| — | 0.07 | 0.57 | 0.32 | +0.12 | 27.5% | 66 | 27.5% | -0.89 | 3.86 | 2.47 | 5.25 | — |
| — | — | 0.49 | — | +0.10 | 27.9% | 66.5 | 27.9% | -0.91 | 5.12 | 4.45 | 5.80 | — |
| — | — | 0.09 | — | +0.08 | 28.4% | 67 | 28.4% | -0.93 | 5.53 | 4.20 | 6.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.06 | 28.9% | 67.5 | 28.9% | -0.95 | 5.75 | 4.55 | 6.95 | — |
| — | — | 0.25 | — | +0.05 | 29.4% | 68 | 29.4% | -0.96 | 6.88 | 5.15 | 8.60 | — |
| — | — | 0.05 | — | +0.04 | 30.0% | 68.5 | 30.0% | -0.97 | 6.75 | 5.60 | 7.90 | — |
| — | — | 0.38 | — | +0.03 | 30.6% | 69 | 30.6% | -0.98 | 7.35 | 6.50 | 8.20 | — |
| — | — | 0.05 | — | +0.02 | 31.9% | 70 | — | — | 8.57 | 7.30 | 9.85 | — |
| — | — | 0.28 | — | +0.01 | 33.1% | 71 | 33.1% | -1.00 | 9.32 | 8.10 | 10.55 | — |
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.