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 | |
| — | 4.90 | 7.05 | 5.97 | +0.91 | 40.5% | 58 | 40.5% | -0.09 | 0.24 | 0.11 | 0.37 | — |
| — | 3.00 | 5.85 | 4.42 | +0.88 | 38.7% | 59 | 38.7% | -0.12 | 0.24 | 0.17 | 0.31 | — |
| — | 2.71 | 4.90 | 3.81 | +0.84 | 37.2% | 60 | 37.2% | -0.17 | 0.37 | 0.27 | 0.47 | — |
| — | 3.45 | 4.20 | 3.83 | +0.78 | 35.9% | 61 | 35.9% | -0.22 | 0.41 | 0.27 | 0.54 | — |
| — | 2.80 | 3.65 | 3.23 | +0.75 | 35.4% | 61.5 | 35.4% | -0.25 | 0.55 | 0.47 | 0.63 | — |
| — | 1.26 | 3.30 | 2.28 | +0.71 | 34.9% | 62 | 34.9% | -0.29 | 0.65 | 0.41 | 0.89 | — |
| — | 0.95 | 2.84 | 1.90 | +0.67 | 34.5% | 62.5 | 34.5% | -0.33 | 0.79 | 0.69 | 0.89 | — |
| — | 2.13 | 2.45 | 2.29 | +0.63 | 34.2% | 63 | 34.2% | -0.38 | 0.91 | 0.66 | 1.16 | — |
| — | 1.82 | 2.12 | 1.97 | +0.58 | 33.9% | 63.5 | 33.9% | -0.42 | 1.02 | 0.83 | 1.21 | — |
| — | 1.55 | 1.92 | 1.74 | +0.53 | 33.6% | 64 | 33.6% | -0.47 | 1.30 | 1.19 | 1.41 | — |
| — | 1.23 | 1.69 | 1.46 | +0.48 | 33.5% | 64.5 | 33.5% | -0.52 | 1.53 | 1.42 | 1.64 | — |
| — | 0.99 | 1.41 | 1.20 | +0.43 | 33.3% | 65 | 33.3% | -0.57 | 1.80 | 1.69 | 1.91 | — |
| — | 0.91 | 1.20 | 1.05 | +0.39 | 33.2% | 65.5 | 33.2% | -0.62 | 2.00 | 1.79 | 2.21 | — |
| — | 0.70 | 1.02 | 0.86 | +0.34 | 33.2% | 66 | 33.2% | -0.66 | 1.60 | 0.72 | 2.49 | — |
| — | 0.48 | 0.74 | 0.61 | +0.30 | 33.2% | 66.5 | 33.2% | -0.71 | 1.95 | 0.96 | 2.93 | — |
| — | 0.48 | 0.76 | 0.62 | +0.26 | 33.3% | 67 | 33.3% | -0.75 | 2.54 | 1.43 | 3.65 | — |
| — | 0.34 | 0.67 | 0.51 | +0.22 | 33.4% | 67.5 | 33.4% | -0.79 | 2.77 | 1.50 | 4.05 | — |
| — | 0.25 | 0.45 | 0.35 | +0.19 | 33.5% | 68 | 33.5% | -0.82 | 3.30 | 2.10 | 4.50 | — |
| — | 0.20 | 0.34 | 0.27 | +0.16 | 33.7% | 68.5 | 33.7% | -0.85 | 4.17 | 3.40 | 4.95 | — |
| — | 0.01 | 0.47 | 0.24 | +0.14 | 33.9% | 69 | 33.9% | -0.88 | 4.18 | 2.97 | 5.40 | — |
| — | 0.01 | 0.42 | 0.21 | +0.11 | 34.2% | 69.5 | 34.2% | -0.90 | 4.50 | 3.15 | 5.85 | — |
| — | 0.04 | 0.27 | 0.15 | +0.10 | 34.5% | 70 | 34.5% | -0.91 | 4.90 | 3.45 | 6.35 | — |
| — | 0.01 | 0.35 | 0.18 | +0.08 | 34.9% | 70.5 | 34.9% | -0.93 | 5.33 | 3.85 | 6.80 | — |
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.