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 | |
| — | 11.65 | 14.35 | 13.00 | — | — | 52 | 30.1% | -0.07 | 0.39 | 0.20 | 0.57 | — |
| — | 10.75 | 11.30 | 11.03 | +0.93 | 28.4% | 54 | 28.4% | -0.10 | 0.50 | 0.44 | 0.56 | — |
| — | 7.75 | 11.10 | 9.43 | +0.89 | 26.8% | 56 | 26.8% | -0.14 | 0.69 | 0.42 | 0.96 | — |
| — | 6.60 | 10.80 | 8.70 | +0.87 | 26.2% | 57 | 26.2% | -0.16 | 0.85 | 0.69 | 1.02 | — |
| — | 5.75 | 9.75 | 7.75 | +0.84 | 25.6% | 58 | 25.6% | -0.19 | 1.02 | 0.77 | 1.28 | — |
| — | 6.00 | 7.65 | 6.83 | +0.81 | 25.0% | 59 | 25.0% | -0.23 | 1.11 | 0.98 | 1.25 | — |
| — | 5.70 | 6.40 | 6.05 | +0.77 | 24.5% | 60 | 24.5% | -0.27 | 1.36 | 1.24 | 1.48 | — |
| — | 4.50 | 5.90 | 5.20 | +0.72 | 24.0% | 61 | 24.0% | -0.31 | 1.64 | 1.51 | 1.76 | — |
| — | 4.25 | 4.75 | 4.50 | +0.67 | 23.6% | 62 | 23.6% | -0.36 | 1.94 | 1.83 | 2.04 | — |
| — | 3.65 | 4.00 | 3.83 | +0.62 | 23.3% | 63 | 23.3% | -0.41 | 2.31 | 2.11 | 2.52 | — |
| — | 3.10 | 3.40 | 3.25 | +0.56 | 22.9% | 64 | 22.9% | -0.47 | 2.76 | 2.52 | 3.00 | — |
| — | 2.61 | 2.77 | 2.69 | — | — | 65 | — | — | 3.16 | 2.97 | 3.35 | — |
| — | 2.04 | 2.30 | 2.17 | +0.45 | 22.4% | 66 | 22.4% | -0.58 | 3.60 | 3.30 | 3.90 | — |
| — | 1.55 | 1.87 | 1.71 | +0.39 | 22.2% | 67 | — | — | 4.35 | 3.95 | 4.75 | — |
| — | 1.24 | 1.54 | 1.39 | +0.34 | 22.1% | 68 | 22.1% | -0.69 | 4.97 | 4.30 | 5.65 | — |
| — | 1.12 | 1.26 | 1.19 | +0.29 | 21.9% | 69 | 21.9% | -0.73 | 5.67 | 4.25 | 7.10 | — |
| — | 0.86 | 0.98 | 0.92 | +0.24 | 21.8% | 70 | 21.8% | -0.78 | 6.20 | 5.70 | 6.70 | — |
| — | 0.65 | 0.96 | 0.81 | +0.20 | 21.8% | 71 | 21.8% | -0.82 | 7.22 | 6.00 | 8.45 | — |
| — | 0.30 | 0.68 | 0.49 | +0.14 | 21.8% | 73 | — | — | 9.12 | 7.05 | 11.20 | — |
| — | 0.23 | 0.49 | 0.36 | +0.09 | 21.9% | 75 | 21.9% | -0.92 | 10.80 | 9.80 | 11.80 | — |
| — | 0.02 | 0.72 | 0.37 | +0.06 | 22.1% | 77 | 22.1% | -0.95 | 12.97 | 11.00 | 14.95 | — |
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.