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 | |
| — | 11.55 | 14.50 | 13.03 | — | — | 49 | — | — | — | — | 0.62 | — |
| — | 11.55 | 12.75 | 12.15 | — | — | 50 | — | — | 0.29 | 0.12 | 0.47 | — |
| — | 9.65 | 12.35 | 11.00 | — | — | 51 | — | — | — | — | 0.30 | — |
| — | 9.45 | 10.45 | 9.95 | — | — | 52.5 | 31.0% | -0.08 | 0.51 | 0.21 | 0.80 | — |
| — | 7.80 | 9.35 | 8.57 | — | — | 54 | — | — | 0.46 | 0.33 | 0.58 | — |
| — | 6.95 | 8.65 | 7.80 | +0.86 | 27.7% | 55 | — | — | 0.70 | 0.41 | 1.00 | — |
| — | 6.15 | 8.10 | 7.12 | +0.83 | 27.4% | 56 | 27.4% | -0.18 | 0.78 | 0.48 | 1.08 | — |
| — | 5.10 | 6.90 | 6.00 | +0.77 | 27.0% | 57.5 | 27.0% | -0.23 | 1.19 | 0.97 | 1.40 | — |
| — | 3.40 | 6.05 | 4.72 | +0.71 | 26.7% | 59 | 26.7% | -0.30 | 1.69 | 1.51 | 1.87 | — |
| — | 3.70 | 4.60 | 4.15 | +0.66 | 26.6% | 60 | 26.6% | -0.35 | 2.06 | 1.87 | 2.24 | — |
| — | 2.68 | 5.00 | 3.84 | +0.61 | 26.5% | 61 | 26.5% | -0.40 | 2.50 | 2.30 | 2.70 | — |
| — | 2.48 | 3.40 | 2.94 | +0.53 | 26.3% | 62.5 | 26.3% | -0.48 | 3.20 | 3.00 | 3.40 | — |
| — | 1.69 | 2.40 | 2.04 | +0.46 | 26.3% | 64 | 26.3% | -0.56 | 3.95 | 3.40 | 4.50 | — |
| — | 1.80 | 2.10 | 1.95 | +0.41 | 26.3% | 65 | 26.3% | -0.61 | 4.75 | 4.35 | 5.15 | — |
| — | 1.37 | 1.77 | 1.57 | +0.36 | 26.3% | 66 | 26.3% | -0.66 | 5.38 | 4.35 | 6.40 | — |
| — | 0.60 | 1.30 | 0.95 | +0.30 | 26.4% | 67.5 | 26.4% | -0.73 | 6.67 | 6.35 | 7.00 | — |
| — | 0.29 | 1.71 | 1.00 | +0.24 | 26.6% | 69 | 26.6% | -0.79 | 7.90 | 7.40 | 8.40 | — |
| — | 0.62 | 0.91 | 0.77 | +0.21 | 26.7% | 70 | 26.7% | -0.82 | 9.40 | 7.95 | 10.85 | — |
| — | 0.30 | 1.28 | 0.79 | +0.18 | 26.9% | 71 | 26.9% | -0.86 | 9.72 | 9.05 | 10.40 | — |
| — | 0.21 | 0.70 | 0.46 | +0.14 | 27.2% | 72.5 | 27.2% | -0.90 | 11.10 | 9.80 | 12.40 | — |
| — | 0.05 | 0.59 | 0.32 | +0.10 | 27.7% | 75 | 27.7% | -0.96 | 13.20 | 11.65 | 14.75 | — |
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.