Spot 64.38
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.00 | 6.85 | 6.42 | +0.95 | 52.7% | 58 | 52.7% | -0.05 | 0.07 | 0.01 | 0.14 | — |
| — | 5.00 | 5.75 | 5.38 | +0.93 | 49.1% | 59 | 49.1% | -0.07 | 0.06 | 0.05 | 0.07 | — |
| — | 4.05 | 4.65 | 4.35 | +0.90 | 45.9% | 60 | 45.9% | -0.10 | 0.12 | 0.06 | 0.18 | — |
| — | 3.10 | 3.90 | 3.50 | +0.84 | 43.0% | 61 | 43.0% | -0.16 | 0.18 | 0.09 | 0.27 | — |
| — | 2.72 | 3.25 | 2.98 | +0.80 | 41.8% | 61.5 | 41.8% | -0.20 | 0.24 | 0.17 | 0.32 | — |
| — | 2.31 | 2.85 | 2.58 | +0.76 | 40.7% | 62 | 40.7% | -0.24 | 0.27 | 0.24 | 0.29 | — |
| — | 2.13 | 2.40 | 2.27 | +0.71 | 39.7% | 62.5 | 39.7% | -0.29 | 0.42 | 0.31 | 0.54 | — |
| — | 1.59 | 2.00 | 1.79 | +0.66 | 38.8% | 63 | 38.8% | -0.34 | 0.51 | 0.42 | 0.59 | — |
| — | 1.38 | 1.67 | 1.52 | +0.59 | 38.1% | 63.5 | 38.1% | -0.41 | 0.66 | 0.56 | 0.75 | — |
| — | 1.11 | 1.29 | 1.20 | — | — | 64 | — | — | 0.84 | 0.75 | 0.93 | — |
| — | 0.81 | 1.06 | 0.94 | — | — | 64.5 | — | — | 1.11 | 0.93 | 1.30 | — |
| — | 0.56 | 0.80 | 0.68 | — | — | 65 | — | — | 1.36 | 1.28 | 1.44 | — |
| — | 0.42 | 0.61 | 0.52 | +0.33 | 36.5% | 65.5 | 36.5% | -0.67 | 1.74 | 1.50 | 1.98 | — |
| — | 0.25 | 0.55 | 0.40 | +0.27 | 36.5% | 66 | 36.5% | -0.74 | 2.15 | 1.90 | 2.39 | — |
| — | 0.19 | 0.48 | 0.34 | +0.22 | 36.6% | 66.5 | 36.6% | -0.79 | 2.54 | 2.26 | 2.81 | — |
| — | 0.13 | 0.23 | 0.18 | +0.18 | 36.8% | 67 | 36.8% | -0.83 | 3.00 | 2.70 | 3.30 | — |
| — | 0.08 | 0.25 | 0.17 | +0.14 | 37.1% | 67.5 | 37.1% | -0.87 | 3.45 | 3.10 | 3.80 | — |
| — | 0.01 | 0.18 | 0.10 | +0.11 | 37.6% | 68 | 37.6% | -0.89 | 3.88 | 3.55 | 4.20 | — |
| — | 0.02 | 0.13 | 0.07 | +0.09 | 38.1% | 68.5 | 38.1% | -0.92 | 4.38 | 4.05 | 4.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.07 | 38.8% | 69 | 38.8% | -0.94 | 4.78 | 4.35 | 5.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.06 | 39.5% | 69.5 | 39.5% | -0.95 | 5.33 | 4.95 | 5.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 40.3% | 70 | 40.3% | -0.96 | 5.83 | 5.50 | 6.15 | — |
| — | 0.01 | 0.16 | 0.09 | +0.04 | 41.2% | 70.5 | 41.2% | -0.97 | 6.33 | 6.00 | 6.65 | — |
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.