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 | |
| — | 9.65 | 13.85 | 11.75 | +0.98 | 36.2% | 50 | 36.2% | -0.02 | — | — | 0.92 | — |
| — | 8.70 | 9.15 | 8.93 | +0.95 | 32.4% | 53 | 32.4% | -0.05 | — | — | 0.71 | — |
| — | 5.85 | 9.75 | 7.80 | +0.94 | 31.2% | 54 | 31.2% | -0.06 | 0.53 | 0.05 | 1.01 | — |
| — | 4.95 | 8.85 | 6.90 | +0.91 | 30.2% | 55 | 30.2% | -0.09 | 0.54 | 0.12 | 0.96 | — |
| — | 4.30 | 7.65 | 5.97 | +0.89 | 29.3% | 56 | 29.3% | -0.11 | — | — | 0.71 | — |
| — | 3.45 | 6.85 | 5.15 | +0.85 | 28.6% | 57 | 28.6% | -0.15 | 0.27 | 0.03 | 0.51 | — |
| — | 2.25 | 6.35 | 4.30 | +0.81 | 27.9% | 58 | 27.9% | -0.19 | 0.56 | 0.30 | 0.83 | — |
| — | 3.25 | 3.90 | 3.58 | +0.75 | 27.4% | 59 | 27.4% | -0.25 | 0.72 | 0.46 | 0.99 | — |
| — | 2.30 | 4.30 | 3.30 | +0.72 | 27.2% | 59.5 | 27.2% | -0.28 | 0.95 | 0.36 | 1.55 | — |
| — | 2.09 | 3.50 | 2.79 | +0.69 | 27.0% | 60 | 27.0% | -0.31 | 1.27 | 0.65 | 1.90 | — |
| — | 0.38 | 4.65 | 2.52 | +0.65 | 26.8% | 60.5 | 26.8% | -0.35 | 1.20 | 0.41 | 1.98 | — |
| — | 0.81 | 3.15 | 1.98 | +0.62 | 26.6% | 61 | 26.6% | -0.38 | 1.70 | 0.82 | 2.57 | — |
| — | 1.09 | 3.05 | 2.07 | +0.58 | 26.5% | 61.5 | 26.5% | -0.42 | 1.80 | 1.32 | 2.29 | — |
| — | 0.10 | 3.85 | 1.98 | +0.54 | 26.4% | 62 | 26.4% | -0.46 | 2.02 | 1.05 | 3.00 | — |
| — | 1.10 | 2.01 | 1.55 | +0.50 | 26.3% | 62.5 | 26.3% | -0.50 | 2.00 | 1.48 | 2.53 | — |
| — | 0.71 | 2.00 | 1.35 | +0.46 | 26.3% | 63 | 26.3% | -0.55 | 2.50 | 1.50 | 3.50 | — |
| — | 0.51 | 2.14 | 1.32 | +0.42 | 26.2% | 63.5 | 26.2% | -0.58 | 2.98 | 2.57 | 3.40 | — |
| — | 0.77 | 1.20 | 0.98 | +0.38 | 26.2% | 64 | 26.2% | -0.62 | 3.25 | 2.20 | 4.30 | — |
| — | — | 1.71 | — | +0.35 | 26.2% | 64.5 | 26.2% | -0.66 | 3.60 | 3.25 | 3.95 | — |
| — | — | 1.60 | — | +0.31 | 26.3% | 65 | 26.3% | -0.70 | 4.04 | 2.94 | 5.15 | — |
| — | — | 1.83 | — | +0.28 | 26.3% | 65.5 | 26.3% | -0.73 | 4.45 | 2.35 | 6.55 | — |
| — | 0.31 | 0.59 | 0.45 | +0.25 | 26.4% | 66 | 26.4% | -0.76 | 4.83 | 2.75 | 6.90 | — |
| — | 0.21 | 0.72 | 0.47 | +0.22 | 26.5% | 66.5 | 26.5% | -0.79 | 5.22 | 3.15 | 7.30 | — |
| — | 0.07 | 0.51 | 0.29 | +0.20 | 26.6% | 67 | — | — | 5.90 | 4.70 | 7.10 | — |
| — | — | 0.71 | — | — | — | 67.5 | — | — | 6.30 | 4.45 | 8.15 | — |
| — | 0.22 | 0.65 | 0.43 | — | — | 68 | — | — | 6.58 | 4.55 | 8.60 | — |
| — | — | 0.63 | — | — | — | 68.5 | — | — | 7.03 | 5.00 | 9.05 | — |
| — | — | 0.64 | — | — | — | 69 | — | — | 7.53 | 5.50 | 9.55 | — |
| — | 0.05 | 0.61 | 0.33 | — | — | 69.5 | — | — | 8.90 | 7.65 | 10.15 | — |
| — | 0.04 | 0.17 | 0.10 | — | — | 70 | — | — | 8.55 | 6.45 | 10.65 | — |
| — | — | 0.60 | — | — | — | 70.5 | — | — | 9.03 | 6.95 | 11.10 | — |
| — | — | 0.58 | — | — | — | 71 | — | — | 9.50 | 7.45 | 11.55 | — |
| — | — | 0.19 | — | — | — | 71.5 | — | — | 10.00 | 7.95 | 12.05 | — |
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.