Spot 64.19
· 120 contratti su 3 scadenze
· fonte ibkr
· catturata 26/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.20 | 16.40 | 14.80 | +0.98 | 59.9% | 49 | 59.9% | -0.02 | — | — | 1.00 | — |
| — | 13.10 | 15.40 | 14.25 | +0.97 | 58.9% | 50 | 58.9% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 12.00 | 14.30 | 13.15 | +0.96 | 56.3% | 51 | 56.3% | -0.04 | — | — | 0.50 | — |
| — | 11.10 | 13.60 | 12.35 | +0.96 | 52.8% | 52 | 52.8% | -0.04 | — | — | 0.35 | — |
| — | 10.10 | 12.80 | 11.45 | +0.96 | 49.1% | 53 | 49.1% | -0.04 | — | — | 0.55 | — |
| — | 9.10 | 11.80 | 10.45 | +0.95 | 45.5% | 54 | 45.5% | -0.05 | — | — | 0.25 | — |
| — | 8.20 | 10.10 | 9.15 | +0.95 | 42.2% | 55 | 42.2% | -0.05 | 0.38 | 0.10 | 0.65 | — |
| — | 7.20 | 9.90 | 8.55 | +0.94 | 39.3% | 56 | 39.3% | -0.06 | 0.30 | 0.05 | 0.55 | — |
| — | 6.20 | 8.40 | 7.30 | +0.92 | 36.8% | 57 | 36.8% | -0.08 | 0.25 | 0.15 | 0.35 | — |
| — | 5.30 | 7.40 | 6.35 | +0.90 | 34.7% | 58 | 34.7% | -0.10 | — | — | 0.45 | — |
| — | 5.20 | 6.00 | 5.60 | +0.87 | 32.9% | 59 | 32.9% | -0.13 | 0.60 | 0.25 | 0.95 | — |
| — | 4.30 | 5.10 | 4.70 | +0.84 | 31.3% | 60 | 31.3% | -0.16 | 0.57 | 0.25 | 0.90 | — |
| — | 2.60 | 4.80 | 3.70 | +0.79 | 30.0% | 61 | 30.0% | -0.22 | 0.68 | 0.40 | 0.95 | — |
| — | 2.75 | 3.50 | 3.12 | +0.72 | 28.7% | 62 | 28.7% | -0.28 | 0.88 | 0.60 | 1.15 | — |
| — | 1.05 | 2.75 | 1.90 | +0.64 | 27.6% | 63 | 27.6% | -0.36 | 1.25 | 0.95 | 1.55 | — |
| — | 1.35 | 1.90 | 1.62 | +0.55 | 26.5% | 64 | 26.5% | -0.45 | 1.38 | 0.80 | 1.95 | — |
| — | 0.25 | 1.80 | 1.02 | +0.45 | 25.5% | 65 | 25.5% | -0.56 | 2.23 | 0.85 | 3.60 | — |
| — | 0.45 | 0.85 | 0.65 | +0.35 | 24.6% | 66 | 24.6% | -0.66 | 2.60 | 2.00 | 3.20 | — |
| — | — | 0.75 | — | +0.25 | 23.9% | 67 | 23.9% | -0.76 | 3.33 | 2.25 | 4.40 | 0 |
| 6 | — | 0.75 | — | +0.17 | 23.5% | 68 | 23.5% | -0.85 | 4.20 | 3.60 | 4.80 | — |
| — | — | 0.40 | — | +0.11 | 23.5% | 69 | 23.5% | -0.91 | 5.15 | 4.60 | 5.70 | — |
| — | — | 0.75 | — | +0.08 | 24.1% | 70 | 24.1% | -0.95 | 6.15 | 5.40 | 6.90 | — |
| — | — | 0.75 | — | +0.06 | 25.3% | 71 | 25.3% | -0.97 | 7.15 | 6.40 | 7.90 | — |
| — | — | 0.25 | — | +0.05 | 27.5% | 72 | 27.5% | -0.98 | 8.15 | 6.50 | 9.80 | — |
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.