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 | |
| — | 12.80 | 13.10 | 12.95 | +1.00 | 51.9% | 51.5 | 51.9% | +0.00 | — | — | 0.02 | — |
| — | 12.30 | 12.80 | 12.55 | +1.00 | 50.7% | 52 | — | — | — | — | 0.02 | — |
| — | 11.80 | 12.10 | 11.95 | +1.00 | 49.6% | 52.5 | 49.6% | +0.00 | — | — | 0.02 | — |
| — | 11.30 | 12.00 | 11.65 | +1.00 | 48.5% | 53 | 48.5% | +0.00 | — | — | 0.02 | — |
| — | 10.80 | 11.30 | 11.05 | +1.00 | 47.4% | 53.5 | 47.4% | +0.00 | — | — | 0.02 | — |
| — | 10.30 | 10.85 | 10.57 | +1.00 | 46.3% | 54 | 46.3% | +0.00 | — | — | 0.02 | — |
| — | 9.75 | 10.30 | 10.03 | +1.00 | 45.2% | 54.5 | 45.2% | +0.00 | — | — | 0.02 | — |
| — | 8.40 | 9.80 | 9.10 | +1.00 | 44.2% | 55 | 44.2% | +0.00 | — | — | 0.02 | — |
| — | 8.80 | 9.40 | 9.10 | +1.00 | 43.2% | 55.5 | 43.2% | -0.00 | — | — | 0.02 | — |
| — | 8.30 | 8.95 | 8.62 | +1.00 | 42.4% | 56 | 42.4% | -0.00 | — | — | 0.02 | — |
| — | 7.80 | 8.20 | 8.00 | +1.00 | 41.7% | 56.5 | 41.7% | -0.00 | — | — | 0.02 | — |
| — | 7.25 | 7.80 | 7.53 | +1.00 | 41.4% | 57 | 41.4% | -0.00 | — | — | 0.02 | — |
| — | 6.80 | 7.15 | 6.97 | +1.00 | 41.5% | 57.5 | 41.5% | -0.00 | — | — | 0.02 | — |
| — | 5.90 | 7.05 | 6.47 | +1.00 | 42.0% | 58 | 42.0% | -0.00 | — | — | 0.01 | — |
| — | 5.80 | 6.30 | 6.05 | +1.00 | 42.8% | 58.5 | 42.8% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 5.90 | 5.20 | +1.00 | 43.5% | 59 | 43.5% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 5.10 | 4.95 | +0.99 | 43.9% | 59.5 | 43.9% | -0.01 | — | — | 0.02 | — |
| — | 3.40 | 4.80 | 4.10 | +0.99 | 43.5% | 60 | 43.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.80 | 4.20 | 4.00 | +0.98 | 42.3% | 60.5 | 42.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.86 | 3.80 | 3.33 | +0.97 | 40.4% | 61 | 40.4% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 2.85 | 3.30 | 3.08 | +0.95 | 38.1% | 61.5 | 38.1% | -0.05 | 0.03 | 0.01 | 0.05 | — |
| — | 2.12 | 2.67 | 2.40 | +0.93 | 35.8% | 62 | 35.8% | -0.07 | 0.04 | 0.03 | 0.06 | — |
| — | 1.89 | 2.72 | 2.31 | +0.89 | 33.6% | 62.5 | 33.6% | -0.11 | 0.07 | 0.05 | 0.10 | — |
| — | 1.44 | 2.13 | 1.78 | +0.83 | 31.8% | 63 | 31.8% | -0.17 | 0.12 | 0.10 | 0.15 | — |
| — | 0.89 | 1.24 | 1.06 | +0.74 | 30.3% | 63.5 | 30.3% | -0.26 | 0.23 | 0.17 | 0.29 | — |
| — | 0.70 | 0.84 | 0.77 | +0.62 | 29.1% | 64 | 29.1% | -0.38 | 0.36 | 0.33 | 0.40 | — |
| — | 0.43 | 0.57 | 0.50 | +0.47 | 28.3% | 64.5 | 28.3% | -0.53 | 0.55 | 0.49 | 0.61 | — |
| — | 0.24 | 0.29 | 0.27 | +0.33 | 27.8% | 65 | 27.8% | -0.67 | 0.88 | 0.73 | 1.03 | — |
| — | 0.12 | 0.19 | 0.15 | +0.21 | 27.5% | 65.5 | 27.5% | -0.80 | 1.25 | 1.20 | 1.31 | — |
| — | 0.05 | 0.11 | 0.08 | +0.11 | 27.2% | 66 | 27.2% | -0.89 | 1.65 | 1.52 | 1.78 | — |
| — | 0.02 | 0.06 | 0.04 | +0.06 | 27.1% | 66.5 | 27.1% | -0.95 | 2.12 | 1.98 | 2.27 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 26.9% | 67 | 26.9% | -0.98 | 2.60 | 2.49 | 2.71 | — |
| — | — | 0.03 | — | +0.01 | 26.7% | 67.5 | 26.7% | -1.00 | 3.15 | 3.05 | 3.25 | — |
| — | — | 0.03 | — | +0.00 | 26.5% | 68 | 26.5% | -1.00 | 3.52 | 3.30 | 3.75 | — |
| — | — | 0.02 | — | +0.00 | 26.3% | 68.5 | 26.3% | -1.00 | 4.08 | 3.90 | 4.25 | — |
| — | — | 0.02 | — | +0.00 | 26.1% | 69 | 26.1% | -1.00 | 4.12 | 3.35 | 4.90 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 69.5 | 25.9% | -1.00 | 4.60 | 3.70 | 5.50 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 70 | 25.7% | -1.00 | 5.65 | 5.35 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 70.5 | 25.6% | -1.00 | 6.10 | 5.90 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 71 | 25.5% | -1.00 | 6.55 | 5.65 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 71.5 | 25.4% | -1.00 | 7.08 | 5.80 | 8.35 | — |
| — | — | 0.02 | — | +0.00 | 25.3% | 72 | 25.3% | -1.00 | 7.10 | 6.10 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 25.3% | 72.5 | 25.3% | -1.00 | 8.00 | 7.60 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 73 | 25.4% | -1.00 | 8.55 | 7.65 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 73.5 | 25.4% | -1.00 | 8.93 | 8.55 | 9.30 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 74 | 25.5% | -1.00 | 9.38 | 9.00 | 9.75 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 74.5 | 25.6% | -1.00 | 9.88 | 9.50 | 10.25 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 75 | 25.7% | -1.00 | 10.32 | 9.90 | 10.75 | — |
| — | — | 0.02 | — | +0.00 | 26.1% | 76 | 26.1% | -1.00 | 11.55 | 10.75 | 12.35 | — |
| — | — | 0.02 | — | — | — | 77 | — | — | 12.57 | 12.40 | 12.75 | — |
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.