Spot 64.35
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.40 | 10.75 | 10.07 | +0.97 | 31.4% | 55 | 31.4% | -0.03 | 0.12 | 0.08 | 0.16 | — |
| — | 7.75 | 9.05 | 8.40 | +0.95 | 30.4% | 56 | 30.4% | -0.05 | 0.14 | 0.02 | 0.27 | — |
| — | 6.70 | 9.15 | 7.92 | +0.94 | 29.4% | 57 | 29.4% | -0.06 | 0.18 | 0.08 | 0.28 | — |
| — | 5.75 | 7.90 | 6.83 | +0.92 | 28.3% | 58 | 28.3% | -0.09 | 0.23 | 0.14 | 0.31 | — |
| — | 5.60 | 7.00 | 6.30 | +0.89 | 27.2% | 59 | 27.2% | -0.12 | 0.32 | 0.26 | 0.38 | — |
| — | 4.80 | 6.00 | 5.40 | +0.85 | 26.2% | 60 | 26.2% | -0.15 | 0.42 | 0.34 | 0.51 | — |
| — | 3.50 | 5.35 | 4.42 | — | — | 61 | — | — | 0.67 | 0.50 | 0.83 | — |
| — | 3.00 | 4.55 | 3.77 | +0.77 | 24.9% | 61.5 | 24.9% | -0.24 | 0.64 | 0.56 | 0.72 | — |
| — | 2.90 | 4.50 | 3.70 | +0.73 | 24.5% | 62 | 24.5% | -0.27 | 0.77 | 0.68 | 0.85 | — |
| — | 2.78 | 3.15 | 2.96 | +0.70 | 24.1% | 62.5 | 24.1% | -0.31 | 0.92 | 0.68 | 1.15 | — |
| — | 2.56 | 2.80 | 2.68 | — | — | 63 | — | — | 0.96 | 0.83 | 1.09 | — |
| — | 2.20 | 2.52 | 2.36 | +0.62 | 23.5% | 63.5 | 23.5% | -0.39 | 1.19 | 1.12 | 1.26 | — |
| — | 1.92 | 2.21 | 2.06 | +0.57 | 23.3% | 64 | 23.3% | -0.43 | 1.48 | 1.32 | 1.64 | — |
| — | 1.61 | 1.83 | 1.72 | +0.52 | 23.1% | 64.5 | — | — | 1.54 | 1.32 | 1.76 | — |
| — | 1.35 | 1.56 | 1.46 | +0.48 | 23.0% | 65 | 23.0% | -0.53 | 1.81 | 1.65 | 1.98 | — |
| — | 1.08 | 1.36 | 1.22 | +0.43 | 22.9% | 65.5 | 22.9% | -0.58 | 2.17 | 1.97 | 2.36 | — |
| — | 0.90 | 1.11 | 1.00 | +0.38 | 22.8% | 66 | 22.8% | -0.63 | 2.38 | 1.78 | 2.99 | — |
| — | 0.49 | 1.02 | 0.76 | +0.34 | 22.8% | 66.5 | 22.8% | -0.67 | 2.77 | 2.59 | 2.95 | — |
| — | 0.65 | 0.77 | 0.71 | +0.30 | 22.8% | 67 | 22.8% | -0.71 | 3.00 | 2.64 | 3.35 | — |
| — | 0.45 | 0.74 | 0.59 | +0.26 | 22.9% | 67.5 | 22.9% | -0.75 | 3.45 | 2.35 | 4.55 | — |
| — | 0.44 | 0.56 | 0.50 | — | — | 68 | 23.0% | -0.79 | 3.80 | 3.55 | 4.05 | — |
| — | 0.27 | 0.51 | 0.39 | +0.20 | 23.2% | 68.5 | 23.2% | -0.82 | 4.75 | 4.00 | 5.50 | — |
| — | 0.22 | 0.82 | 0.52 | — | — | 69 | 23.3% | -0.85 | 4.35 | 3.75 | 4.95 | — |
| — | 0.05 | 0.79 | 0.42 | +0.15 | 23.5% | 69.5 | 23.5% | -0.88 | 4.80 | 4.20 | 5.40 | — |
| — | 0.03 | 0.70 | 0.36 | +0.13 | 23.8% | 70 | — | — | 5.15 | 4.20 | 6.10 | — |
| — | 0.01 | 0.77 | 0.39 | — | — | 70.5 | 24.0% | -0.92 | 5.88 | 4.80 | 6.95 | — |
| — | 0.01 | 0.75 | 0.38 | +0.09 | 24.3% | 71 | — | — | 6.15 | 5.35 | 6.95 | — |
| — | 0.02 | 0.76 | 0.39 | +0.08 | 24.6% | 71.5 | 24.6% | -0.95 | 7.00 | 5.75 | 8.25 | — |
| — | 0.01 | 0.75 | 0.38 | +0.07 | 24.8% | 72 | — | — | 7.28 | 6.30 | 8.25 | — |
| — | — | 0.76 | — | — | — | 72.5 | 25.1% | -0.97 | 7.95 | 6.75 | 9.15 | — |
| — | — | 0.76 | — | — | — | 73 | 25.4% | -0.98 | 8.30 | 7.25 | 9.35 | — |
| — | 0.01 | 0.75 | 0.38 | +0.04 | 25.9% | 74 | 25.9% | -1.00 | 9.57 | 8.25 | 10.90 | — |
| — | — | 0.21 | — | +0.03 | 26.4% | 75 | — | — | 10.57 | 9.25 | 11.90 | — |
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.