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 | |
| — | 9.35 | 10.15 | 9.75 | +0.99 | 40.1% | 55 | 40.1% | -0.01 | — | — | 0.09 | — |
| — | 8.25 | 9.25 | 8.75 | +0.99 | 38.4% | 56 | 38.4% | -0.01 | — | — | 0.09 | — |
| — | 7.35 | 8.15 | 7.75 | +0.99 | 36.5% | 57 | 36.5% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 6.40 | 6.75 | 6.58 | +0.98 | 34.5% | 58 | 34.5% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 5.40 | 6.45 | 5.92 | +0.96 | 32.4% | 59 | 32.4% | -0.04 | 0.05 | 0.03 | 0.07 | — |
| — | 4.45 | 4.70 | 4.58 | +0.94 | 30.4% | 60 | 30.4% | -0.06 | 0.09 | 0.05 | 0.12 | — |
| — | 2.88 | 4.80 | 3.84 | +0.90 | 28.4% | 61 | 28.4% | -0.10 | 0.13 | 0.10 | 0.16 | — |
| — | 2.70 | 3.75 | 3.23 | +0.87 | 27.5% | 61.5 | 27.5% | -0.13 | 0.17 | 0.15 | 0.20 | — |
| — | 1.93 | 3.80 | 2.87 | +0.83 | 26.6% | 62 | 26.6% | -0.17 | 0.21 | 0.17 | 0.26 | — |
| — | 1.54 | 2.42 | 1.98 | +0.79 | 25.8% | 62.5 | 25.8% | -0.21 | 0.30 | 0.26 | 0.34 | — |
| — | 1.78 | 2.11 | 1.95 | +0.73 | 25.0% | 63 | 25.0% | -0.27 | 0.41 | 0.37 | 0.45 | — |
| — | 1.38 | 1.75 | 1.56 | +0.66 | 24.3% | 63.5 | 24.3% | -0.34 | 0.62 | 0.49 | 0.75 | — |
| — | 1.12 | 1.34 | 1.23 | +0.58 | 23.7% | 64 | 23.7% | -0.42 | 0.69 | 0.61 | 0.77 | — |
| — | 0.84 | 0.96 | 0.90 | +0.50 | 23.1% | 64.5 | 23.1% | -0.50 | 0.89 | 0.80 | 0.98 | — |
| — | 0.61 | 0.72 | 0.67 | +0.41 | 22.7% | 65 | 22.7% | -0.59 | 1.19 | 1.10 | 1.28 | — |
| — | 0.36 | 0.53 | 0.45 | +0.33 | 22.3% | 65.5 | 22.3% | -0.68 | 1.50 | 1.40 | 1.59 | — |
| — | 0.24 | 0.36 | 0.30 | +0.25 | 22.0% | 66 | 22.0% | -0.76 | 1.90 | 1.83 | 1.96 | — |
| — | 0.14 | 0.26 | 0.20 | +0.18 | 21.7% | 66.5 | 21.7% | -0.82 | 2.27 | 2.18 | 2.36 | — |
| — | 0.11 | 0.20 | 0.15 | +0.13 | 21.5% | 67 | 21.5% | -0.88 | 2.62 | 2.32 | 2.91 | — |
| — | 0.05 | 0.21 | 0.13 | +0.09 | 21.4% | 67.5 | 21.4% | -0.93 | 3.04 | 2.73 | 3.35 | — |
| — | 0.01 | 0.08 | 0.04 | +0.06 | 21.2% | 68 | 21.2% | -0.96 | 3.58 | 3.40 | 3.75 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 68.5 | 21.2% | -0.98 | 3.67 | 3.05 | 4.30 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 69 | — | — | 4.28 | 3.75 | 4.80 | — |
| — | — | 0.08 | — | +0.01 | 21.1% | 69.5 | — | — | 4.70 | 4.10 | 5.30 | — |
| — | — | 0.08 | — | +0.01 | 21.1% | 70 | — | — | 5.22 | 4.65 | 5.80 | — |
| — | — | 0.58 | — | — | — | 70.5 | 21.2% | -1.00 | 5.67 | 4.80 | 6.55 | — |
| — | — | 0.64 | — | +0.00 | 21.3% | 71 | 21.3% | -1.00 | 6.33 | 5.30 | 7.35 | — |
| — | — | 0.96 | — | — | — | 71.5 | 21.5% | -1.00 | 6.83 | 5.80 | 7.85 | — |
| — | — | 2.11 | — | +0.00 | 21.7% | 72 | 21.7% | -1.00 | 7.38 | 6.45 | 8.30 | — |
| — | — | 0.75 | — | +0.00 | 21.9% | 72.5 | 21.9% | -1.00 | 7.62 | 6.80 | 8.45 | — |
| — | — | 1.19 | — | +0.00 | 22.2% | 73 | 22.2% | -1.00 | 8.12 | 7.30 | 8.95 | — |
| — | — | 1.15 | — | +0.00 | 22.8% | 74 | — | — | 9.57 | 8.30 | 10.85 | — |
| — | — | 0.05 | — | +0.00 | 23.5% | 75 | 23.5% | -1.00 | 10.25 | 9.30 | 11.20 | — |
| — | — | 0.79 | — | +0.00 | 24.3% | 76 | 24.3% | -1.00 | 11.35 | 10.30 | 12.40 | — |
| — | — | 0.95 | — | +0.00 | 25.0% | 77 | 25.0% | -1.00 | 12.35 | 11.10 | 13.60 | — |
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.