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 | |
| — | 5.55 | 7.60 | 6.58 | +0.83 | 37.0% | 58 | 37.0% | -0.17 | 0.48 | 0.26 | 0.70 | — |
| — | 5.40 | 6.75 | 6.08 | +0.80 | 36.0% | 59 | 36.0% | -0.20 | 0.70 | 0.56 | 0.85 | — |
| — | 5.00 | 6.40 | 5.70 | +0.78 | 35.5% | 59.5 | 35.5% | -0.22 | 0.81 | 0.66 | 0.97 | — |
| — | 4.60 | 5.80 | 5.20 | +0.76 | 35.0% | 60 | 35.0% | -0.24 | 0.85 | 0.75 | 0.95 | — |
| — | 4.20 | 5.35 | 4.78 | +0.73 | 34.6% | 60.5 | 34.6% | -0.27 | 0.95 | 0.67 | 1.24 | — |
| — | 4.25 | 4.85 | 4.55 | +0.71 | 34.2% | 61 | 34.2% | -0.29 | 1.12 | 0.92 | 1.32 | — |
| — | 4.10 | 4.60 | 4.35 | +0.69 | 33.8% | 61.5 | 33.8% | -0.32 | 1.25 | 1.10 | 1.40 | — |
| — | 3.40 | 4.20 | 3.80 | +0.66 | 33.5% | 62 | 33.5% | -0.34 | 1.42 | 1.22 | 1.61 | — |
| — | 3.35 | 3.80 | 3.58 | +0.63 | 33.2% | 62.5 | 33.2% | -0.37 | 1.51 | 1.28 | 1.74 | — |
| — | 2.79 | 3.45 | 3.12 | +0.60 | 32.9% | 63 | 32.9% | -0.40 | 1.70 | 1.56 | 1.84 | — |
| — | 2.71 | 3.30 | 3.00 | +0.57 | 32.6% | 63.5 | 32.6% | -0.43 | 1.91 | 1.59 | 2.23 | — |
| — | 2.27 | 2.90 | 2.58 | +0.54 | 32.4% | 64 | 32.4% | -0.46 | 2.13 | 1.93 | 2.34 | — |
| — | 2.14 | 2.64 | 2.39 | +0.51 | 32.2% | 64.5 | 32.2% | -0.49 | 2.35 | 2.05 | 2.66 | — |
| — | 1.83 | 2.38 | 2.10 | +0.48 | 32.0% | 65 | 32.0% | -0.53 | 2.56 | 2.35 | 2.78 | — |
| — | 1.64 | 2.13 | 1.89 | +0.45 | 31.8% | 65.5 | 31.8% | -0.56 | 2.88 | 2.67 | 3.10 | — |
| — | 1.42 | 1.92 | 1.67 | +0.42 | 31.7% | 66 | 31.7% | -0.59 | 3.23 | 2.95 | 3.50 | — |
| — | 1.12 | 1.62 | 1.37 | +0.39 | 31.7% | 66.5 | 31.7% | -0.62 | 3.50 | 3.30 | 3.70 | — |
| — | 1.06 | 1.50 | 1.28 | +0.36 | 31.6% | 67 | 31.6% | -0.65 | 3.83 | 3.65 | 4.00 | — |
| — | 0.84 | 1.39 | 1.11 | +0.33 | 31.6% | 67.5 | 31.6% | -0.68 | 4.17 | 4.00 | 4.35 | — |
| — | 0.78 | 1.20 | 0.99 | +0.30 | 31.6% | 68 | 31.6% | -0.71 | 4.50 | 4.30 | 4.70 | — |
| — | 0.23 | 1.13 | 0.68 | +0.28 | 31.6% | 68.5 | 31.6% | -0.73 | 5.10 | 4.45 | 5.75 | — |
| — | 0.52 | 1.38 | 0.95 | +0.25 | 31.7% | 69 | 31.7% | -0.76 | 5.53 | 4.90 | 6.15 | — |
| — | 0.49 | 0.87 | 0.68 | +0.23 | 31.8% | 69.5 | 31.8% | -0.78 | 5.80 | 5.05 | 6.55 | — |
| — | 0.56 | 0.75 | 0.66 | +0.21 | 31.9% | 70 | 31.9% | -0.80 | 6.22 | 5.45 | 7.00 | — |
| — | 0.19 | 1.08 | 0.64 | +0.19 | 32.0% | 70.5 | 32.0% | -0.82 | 6.65 | 5.90 | 7.40 | — |
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.