Spot 61.34
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.40 | 13.50 | 11.45 | +1.00 | 60.0% | 50 | 60.0% | -0.00 | — | — | 0.02 | — |
| — | 9.45 | 11.75 | 10.60 | +1.00 | 57.4% | 51 | 57.4% | -0.00 | — | — | 0.02 | — |
| — | 8.00 | 11.50 | 9.75 | +1.00 | 54.7% | 52 | 54.7% | -0.00 | — | — | 0.02 | — |
| — | 6.80 | 10.10 | 8.45 | +1.00 | 51.8% | 53 | 51.8% | -0.00 | — | — | 0.02 | — |
| — | 5.75 | 8.30 | 7.03 | +1.00 | 48.9% | 54 | 48.9% | -0.00 | — | — | 0.02 | — |
| — | 5.85 | 8.20 | 7.03 | +0.99 | 47.6% | 54.5 | 47.6% | -0.01 | — | — | 0.02 | — |
| — | 4.50 | 8.35 | 6.42 | +0.99 | 46.4% | 55 | 46.4% | -0.01 | — | — | 0.01 | — |
| — | 4.10 | 8.00 | 6.05 | +0.99 | 45.4% | 55.5 | 45.4% | -0.01 | — | — | 0.02 | — |
| — | 3.60 | 7.50 | 5.55 | +0.99 | 44.4% | 56 | 44.4% | -0.01 | — | — | 0.32 | — |
| — | 3.10 | 7.00 | 5.05 | +0.98 | 43.4% | 56.5 | 43.4% | -0.02 | — | — | 0.36 | — |
| — | 3.05 | 6.50 | 4.78 | +0.97 | 42.4% | 57 | 42.4% | -0.03 | — | — | 0.02 | — |
| — | 2.37 | 5.85 | 4.11 | +0.96 | 41.1% | 57.5 | 41.1% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 1.90 | 5.15 | 3.52 | +0.95 | 39.7% | 58 | 39.7% | -0.05 | — | — | 0.50 | — |
| — | 1.75 | 4.85 | 3.30 | +0.93 | 38.0% | 58.5 | 38.0% | -0.07 | — | — | 0.05 | — |
| — | 1.30 | 3.50 | 2.40 | +0.90 | 35.6% | 59 | 35.6% | -0.10 | 0.03 | 0.01 | 0.05 | — |
| — | 0.96 | 3.15 | 2.06 | +0.87 | 32.8% | 59.5 | 32.8% | -0.14 | — | — | 0.78 | — |
| — | 0.41 | 2.73 | 1.57 | +0.81 | 30.3% | 60 | 30.3% | -0.19 | 0.09 | 0.05 | 0.13 | — |
| — | 0.14 | 2.12 | 1.13 | +0.73 | 28.4% | 60.5 | 28.4% | -0.27 | — | — | 0.69 | — |
| — | — | 1.18 | — | +0.63 | 27.2% | 61 | 27.2% | -0.37 | 0.33 | 0.10 | 0.55 | — |
| — | — | 0.78 | — | +0.51 | 26.8% | 61.5 | 26.8% | -0.49 | — | — | 0.69 | — |
| — | 0.20 | 0.40 | 0.30 | +0.39 | 27.3% | 62 | 27.3% | -0.61 | 0.96 | 0.13 | 1.80 | — |
| — | 0.03 | 0.31 | 0.17 | +0.28 | 28.1% | 62.5 | 28.1% | -0.72 | 1.27 | 0.32 | 2.22 | — |
| — | 0.04 | 0.26 | 0.15 | +0.19 | 28.9% | 63 | 28.9% | -0.81 | 1.91 | 1.32 | 2.49 | — |
| — | 0.03 | 0.13 | 0.08 | +0.13 | 29.0% | 63.5 | 29.0% | -0.88 | 2.11 | 1.07 | 3.15 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 64 | — | — | 2.99 | 1.43 | 4.55 | — |
| — | — | 0.03 | — | — | — | 64.5 | — | — | 3.52 | 2.09 | 4.95 | — |
| — | — | 0.03 | — | — | — | 65 | — | — | 3.83 | 2.65 | 5.00 | — |
| — | — | 0.48 | — | +0.02 | 29.4% | 65.5 | 29.4% | -0.99 | 3.73 | 2.30 | 5.15 | — |
| — | — | 0.03 | — | +0.01 | 29.6% | 66 | 29.6% | -0.99 | 4.21 | 2.81 | 5.60 | — |
| — | — | 0.44 | — | +0.01 | 29.8% | 66.5 | 29.8% | -1.00 | 5.12 | 3.20 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 67 | 30.1% | -1.00 | 5.65 | 3.50 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 68 | 30.9% | -1.00 | 6.88 | 5.25 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 68.5 | 31.3% | -1.00 | 6.97 | 4.95 | 9.00 | — |
| — | — | 0.02 | — | — | — | 69 | — | — | 7.15 | 5.45 | 8.85 | — |
| — | — | 0.02 | — | — | — | 70 | — | — | 8.53 | 6.50 | 10.55 | — |
| — | — | 0.02 | — | — | — | 71 | — | — | 9.90 | 8.40 | 11.40 | — |
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.