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 | |
| — | 9.55 | 12.45 | 11.00 | — | — | 50 | 42.5% | -0.00 | — | — | 2.14 | — |
| — | 9.70 | 11.45 | 10.57 | +0.99 | 40.5% | 51 | 40.5% | -0.01 | — | — | 0.56 | — |
| — | 8.35 | 11.55 | 9.95 | +0.99 | 38.5% | 52 | 38.5% | -0.01 | — | — | 0.05 | — |
| — | 7.15 | 10.55 | 8.85 | +0.99 | 36.6% | 53 | 36.6% | -0.01 | — | — | 0.60 | — |
| — | 5.55 | 8.45 | 7.00 | +0.98 | 34.7% | 54 | 34.7% | -0.02 | — | — | 0.75 | 147 |
| — | 4.70 | 8.65 | 6.67 | +0.97 | 33.1% | 55 | 33.1% | -0.03 | — | — | 0.62 | — |
| — | 4.35 | 6.65 | 5.50 | +0.96 | 31.5% | 56 | 31.5% | -0.04 | — | — | 0.64 | — |
| — | 3.20 | 7.10 | 5.15 | +0.95 | 30.7% | 56.5 | 30.7% | -0.05 | — | — | 0.80 | — |
| — | 2.68 | 6.60 | 4.64 | +0.93 | 29.9% | 57 | 29.9% | -0.07 | — | — | 0.68 | — |
| — | 2.95 | 5.55 | 4.25 | +0.91 | 29.2% | 57.5 | 29.2% | -0.09 | — | — | 1.01 | — |
| — | 2.50 | 4.90 | 3.70 | +0.89 | 28.5% | 58 | 28.5% | -0.11 | 0.47 | 0.06 | 0.89 | — |
| — | 2.05 | 4.25 | 3.15 | +0.86 | 27.8% | 58.5 | 27.8% | -0.14 | — | — | 0.62 | — |
| — | 1.75 | 4.25 | 3.00 | +0.82 | 27.2% | 59 | 27.2% | -0.17 | 0.39 | 0.05 | 0.73 | — |
| — | 1.25 | 3.65 | 2.45 | +0.78 | 26.7% | 59.5 | 26.7% | -0.22 | 0.34 | 0.14 | 0.55 | — |
| — | 0.78 | 3.20 | 1.99 | +0.72 | 26.3% | 60 | 26.3% | -0.27 | 0.45 | 0.25 | 0.65 | — |
| — | 0.53 | 2.27 | 1.40 | +0.66 | 25.9% | 60.5 | 25.9% | -0.34 | 0.69 | 0.29 | 1.10 | — |
| — | 0.24 | 1.80 | 1.02 | — | — | 61 | — | — | 0.65 | 0.17 | 1.13 | — |
| — | 0.06 | 1.39 | 0.72 | — | — | 61.5 | — | — | 1.18 | 0.31 | 2.04 | — |
| — | — | 1.00 | — | — | — | 62 | 25.3% | -0.56 | 1.54 | 0.89 | 2.20 | — |
| — | — | 1.44 | — | +0.38 | 25.3% | 62.5 | 25.3% | -0.63 | 1.48 | 0.48 | 2.48 | — |
| — | 0.25 | 1.20 | 0.72 | +0.31 | 25.3% | 63 | 25.3% | -0.70 | 1.98 | 0.96 | 2.99 | — |
| — | 0.17 | 0.36 | 0.27 | +0.25 | 25.4% | 63.5 | 25.4% | -0.75 | 2.14 | 1.13 | 3.15 | — |
| — | — | 0.33 | — | +0.20 | 25.6% | 64 | 25.6% | -0.81 | 2.84 | 1.63 | 4.05 | — |
| — | 0.04 | 0.71 | 0.38 | +0.16 | 25.9% | 64.5 | 25.9% | -0.86 | 3.21 | 2.12 | 4.30 | — |
| — | — | 0.54 | — | +0.12 | 26.2% | 65 | 26.2% | -0.89 | 3.70 | 2.65 | 4.75 | — |
| — | — | 0.56 | — | +0.09 | 26.6% | 65.5 | 26.6% | -0.92 | 4.04 | 2.04 | 6.05 | — |
| — | 0.03 | 0.08 | 0.06 | +0.07 | 27.0% | 66 | 27.0% | -0.94 | 4.38 | 3.00 | 5.75 | — |
| — | 0.02 | 0.07 | 0.04 | +0.05 | 27.4% | 66.5 | 27.4% | -0.96 | 5.35 | 3.70 | 7.00 | — |
| — | — | 0.49 | — | +0.04 | 27.9% | 67 | 27.9% | -0.98 | 5.53 | 3.50 | 7.55 | — |
| — | 0.01 | 0.48 | 0.24 | +0.03 | 28.4% | 67.5 | 28.4% | -0.99 | 5.53 | 3.95 | 7.10 | — |
| — | — | 0.25 | — | +0.02 | 28.9% | 68 | 28.9% | -0.99 | 6.58 | 5.25 | 7.90 | — |
| — | — | 0.46 | — | +0.02 | 29.4% | 68.5 | 29.4% | -1.00 | 6.83 | 5.40 | 8.25 | — |
| — | — | 0.28 | — | +0.01 | 29.9% | 69 | 29.9% | -1.00 | 7.22 | 5.85 | 8.60 | — |
| — | — | 0.10 | — | +0.01 | 31.0% | 70 | 31.0% | -1.00 | 8.50 | 6.45 | 10.55 | — |
| — | — | 0.57 | — | +0.01 | 32.2% | 71 | 32.2% | -1.00 | 9.45 | 7.45 | 11.45 | — |
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.