Spot 64.12
· 162 contratti su 4 scadenze
· fonte ibkr
· catturata 30/09 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 16.60 | 14.80 | — | — | 52 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 11.60 | 15.80 | 13.70 | +0.81 | 42.3% | 53 | 42.3% | -0.19 | 2.55 | 0.20 | 4.90 | — |
| — | 10.90 | 15.10 | 13.00 | +0.79 | 41.4% | 54 | 41.4% | -0.21 | 2.58 | 0.35 | 4.80 | — |
| — | 10.20 | 14.30 | 12.25 | +0.78 | 40.5% | 55 | 40.5% | -0.23 | 2.65 | 0.40 | 4.90 | — |
| — | 9.70 | 13.50 | 11.60 | +0.76 | 39.7% | 56 | 39.7% | -0.24 | 2.98 | 1.05 | 4.90 | — |
| — | 8.80 | 12.40 | 10.60 | +0.74 | 38.8% | 57 | 38.8% | -0.26 | 3.17 | 0.85 | 5.50 | — |
| — | 7.80 | 12.50 | 10.15 | +0.72 | 37.8% | 58 | 37.8% | -0.28 | 3.67 | 1.35 | 6.00 | — |
| — | 7.40 | 11.20 | 9.30 | +0.70 | 36.9% | 59 | 36.9% | -0.30 | 3.77 | 1.55 | 6.00 | — |
| — | 6.00 | 10.80 | 8.40 | +0.68 | 36.0% | 60 | 36.0% | -0.33 | 4.22 | 1.95 | 6.50 | 102 |
| 2 | 5.30 | 10.00 | 7.65 | +0.66 | 35.0% | 61 | 35.0% | -0.35 | 4.33 | 2.15 | 6.50 | 0 |
| — | 6.30 | 9.50 | 7.90 | +0.64 | 34.1% | 62 | 34.1% | -0.38 | 4.78 | 2.55 | 7.00 | — |
| — | 4.30 | 9.00 | 6.65 | +0.61 | 33.1% | 63 | 33.1% | -0.40 | 5.17 | 2.85 | 7.50 | — |
| — | 3.80 | 8.20 | 6.00 | — | — | 64 | — | — | 5.30 | 3.10 | 7.50 | — |
| — | 3.10 | 7.50 | 5.30 | — | — | 65 | 31.3% | -0.46 | 5.60 | 3.20 | 8.00 | — |
| — | 2.65 | 7.00 | 4.83 | +0.52 | 30.4% | 66 | 30.4% | -0.49 | 6.00 | 3.60 | 8.40 | — |
| — | 2.05 | 6.50 | 4.28 | +0.49 | 29.6% | 67 | 29.6% | -0.53 | 6.50 | 4.10 | 8.90 | — |
| — | 1.55 | 6.00 | 3.77 | +0.46 | 28.9% | 68 | 28.9% | -0.56 | 7.00 | 4.60 | 9.40 | — |
| — | 0.95 | 5.50 | 3.23 | +0.43 | 28.2% | 69 | 28.2% | -0.60 | 7.50 | 5.10 | 9.90 | — |
| — | 0.60 | 4.90 | 2.75 | +0.40 | 27.6% | 70 | 27.6% | -0.64 | 8.25 | 6.00 | 10.50 | — |
| — | — | 4.00 | — | +0.25 | 26.3% | 75 | 26.3% | -0.81 | 11.70 | 9.40 | 14.00 | — |
| — | — | 4.90 | — | +0.19 | 29.6% | 80 | 29.6% | -0.88 | 16.05 | 14.10 | 18.00 | — |
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.