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 | |
| — | 9.70 | 13.70 | 11.70 | +0.98 | 34.3% | 50 | 34.3% | -0.02 | — | — | 0.53 | — |
| — | 8.60 | 9.70 | 9.15 | +0.96 | 31.0% | 53 | 31.0% | -0.04 | — | — | 1.11 | — |
| — | 5.80 | 9.80 | 7.80 | +0.94 | 30.0% | 54 | 30.0% | -0.06 | 0.50 | 0.05 | 0.95 | — |
| — | 4.95 | 9.00 | 6.97 | +0.92 | 29.1% | 55 | 29.1% | -0.08 | 0.43 | 0.16 | 0.70 | — |
| — | 3.90 | 7.65 | 5.78 | +0.88 | 28.4% | 56 | 28.4% | -0.12 | — | — | 0.84 | — |
| — | 3.10 | 7.15 | 5.12 | +0.84 | 27.7% | 57 | 27.7% | -0.16 | 0.55 | 0.18 | 0.92 | 160 |
| — | 2.19 | 6.40 | 4.29 | +0.79 | 27.1% | 58 | 27.1% | -0.21 | 0.84 | 0.32 | 1.37 | 333 |
| 45 | 1.74 | 5.60 | 3.67 | +0.73 | 26.6% | 59 | 26.6% | -0.27 | 0.97 | 0.44 | 1.50 | — |
| — | 2.00 | 5.00 | 3.50 | +0.69 | 26.4% | 59.5 | 26.4% | -0.31 | 0.96 | 0.37 | 1.55 | — |
| — | 1.28 | 4.85 | 3.06 | +0.66 | 26.2% | 60 | 26.2% | -0.35 | 1.34 | 0.64 | 2.04 | — |
| — | 0.32 | 4.50 | 2.41 | +0.62 | 26.1% | 60.5 | 26.1% | -0.39 | — | — | 3.35 | — |
| — | 0.23 | 2.50 | 1.36 | +0.58 | 25.9% | 61 | 25.9% | -0.43 | 1.70 | 1.00 | 2.39 | — |
| — | 0.43 | 3.25 | 1.84 | +0.54 | 25.8% | 61.5 | 25.8% | -0.47 | 2.54 | 1.32 | 3.75 | — |
| — | — | 4.05 | — | +0.49 | 25.7% | 62 | 25.7% | -0.51 | 2.05 | 1.05 | 3.05 | — |
| — | 0.01 | 2.85 | 1.43 | +0.45 | 25.7% | 62.5 | 25.7% | -0.56 | 3.02 | 1.04 | 5.00 | — |
| — | — | 2.00 | — | +0.41 | 25.7% | 63 | 25.7% | -0.60 | 2.52 | 1.50 | 3.55 | — |
| — | — | 2.92 | — | +0.37 | 25.7% | 63.5 | 25.7% | -0.64 | 3.27 | 1.83 | 4.70 | 33 |
| 262 | 0.75 | 0.99 | 0.87 | +0.33 | 25.7% | 64 | 25.7% | -0.68 | 2.98 | 1.00 | 4.95 | 67 |
| — | 0.01 | 1.62 | 0.81 | +0.30 | 25.7% | 64.5 | 25.7% | -0.72 | 3.85 | 2.50 | 5.20 | — |
| — | 0.29 | 1.20 | 0.74 | +0.26 | 25.8% | 65 | 25.8% | -0.75 | 3.95 | 2.00 | 5.90 | — |
| — | — | 1.29 | — | +0.23 | 25.9% | 65.5 | 25.9% | -0.78 | 4.20 | 2.39 | 6.00 | — |
| — | 0.40 | 0.56 | 0.48 | +0.20 | 26.0% | 66 | 26.0% | -0.81 | 4.83 | 2.80 | 6.85 | — |
| — | 0.21 | 0.66 | 0.43 | +0.18 | 26.1% | 66.5 | 26.1% | -0.84 | 5.22 | 3.20 | 7.25 | — |
| — | 0.01 | 0.49 | 0.25 | +0.15 | 26.2% | 67 | 26.2% | -0.87 | 5.67 | 3.65 | 7.70 | — |
| — | — | 0.89 | — | +0.13 | 26.4% | 67.5 | 26.4% | -0.89 | 6.15 | 4.15 | 8.15 | — |
| — | — | 1.58 | — | +0.12 | 26.5% | 68 | 26.5% | -0.91 | 6.58 | 4.55 | 8.60 | — |
| — | — | 1.38 | — | +0.10 | 26.7% | 68.5 | 26.7% | -0.92 | 7.12 | 5.15 | 9.10 | — |
| — | — | 0.62 | — | +0.09 | 27.0% | 69 | 27.0% | -0.94 | 7.55 | 5.55 | 9.55 | — |
| — | 0.05 | 1.40 | 0.72 | +0.08 | 27.2% | 69.5 | 27.2% | -0.95 | 8.05 | 6.05 | 10.05 | — |
| — | — | 0.60 | — | +0.06 | 27.5% | 70 | 27.5% | -0.96 | 8.55 | 6.55 | 10.55 | — |
| — | — | 0.68 | — | +0.06 | 27.8% | 70.5 | 27.8% | -0.97 | 9.05 | 7.05 | 11.05 | — |
| — | — | 1.14 | — | +0.05 | 28.1% | 71 | 28.1% | -0.98 | 9.85 | 8.15 | 11.55 | — |
| — | — | 1.10 | — | +0.04 | 28.4% | 71.5 | 28.4% | -0.99 | 10.05 | 8.05 | 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.