Spot 64.15
· 172 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.10 | 15.90 | 14.50 | +0.94 | 48.1% | 50 | 48.1% | -0.06 | — | — | 0.45 | — |
| — | 12.30 | 14.70 | 13.50 | +0.93 | 46.7% | 51 | 46.7% | -0.07 | 0.40 | 0.25 | 0.55 | — |
| — | 11.40 | 13.80 | 12.60 | +0.92 | 45.3% | 52 | 45.3% | -0.08 | — | — | 0.90 | — |
| — | 10.40 | 12.80 | 11.60 | +0.90 | 43.9% | 53 | 43.9% | -0.10 | 0.50 | 0.05 | 0.95 | — |
| — | 9.80 | 11.50 | 10.65 | +0.89 | 42.6% | 54 | 42.6% | -0.11 | 0.62 | 0.25 | 1.00 | — |
| — | 8.70 | 11.10 | 9.90 | +0.87 | 41.2% | 55 | 41.2% | -0.13 | 0.45 | 0.05 | 0.85 | — |
| — | 7.40 | 10.90 | 9.15 | +0.85 | 39.9% | 56 | 39.9% | -0.15 | 1.00 | 0.65 | 1.35 | — |
| — | 7.30 | 10.10 | 8.70 | +0.83 | 38.5% | 57 | 38.5% | -0.17 | 1.05 | 0.80 | 1.30 | — |
| — | 6.50 | 8.10 | 7.30 | +0.80 | 37.2% | 58 | 37.2% | -0.20 | 1.05 | 0.65 | 1.45 | — |
| — | 5.60 | 7.10 | 6.35 | +0.77 | 35.8% | 59 | 35.8% | -0.23 | 2.02 | 0.65 | 3.40 | — |
| — | 4.90 | 6.60 | 5.75 | +0.74 | 34.5% | 60 | 34.5% | -0.27 | 1.32 | 1.05 | 1.60 | — |
| — | 4.10 | 5.50 | 4.80 | +0.70 | 33.1% | 61 | 33.1% | -0.30 | 1.75 | 1.20 | 2.30 | — |
| — | 3.50 | 4.60 | 4.05 | +0.65 | 31.8% | 62 | 31.8% | -0.35 | 1.98 | 1.75 | 2.20 | — |
| — | 2.80 | 4.00 | 3.40 | +0.60 | 30.5% | 63 | 30.5% | -0.40 | 2.25 | 2.00 | 2.50 | — |
| — | 2.20 | 3.40 | 2.80 | +0.55 | 29.3% | 64 | 29.3% | -0.46 | 2.62 | 2.30 | 2.95 | — |
| — | 1.80 | 2.60 | 2.20 | +0.49 | 28.1% | 65 | 28.1% | -0.52 | 2.95 | 2.40 | 3.50 | — |
| — | 1.35 | 2.10 | 1.73 | +0.43 | 27.0% | 66 | 27.0% | -0.59 | 3.55 | 3.20 | 3.90 | — |
| — | 0.90 | 1.60 | 1.25 | +0.36 | 26.0% | 67 | 26.0% | -0.65 | 4.30 | 3.20 | 5.40 | — |
| — | 0.10 | 2.00 | 1.05 | +0.30 | 25.1% | 68 | 25.1% | -0.72 | 4.88 | 2.65 | 7.10 | — |
| — | 0.30 | 1.15 | 0.72 | +0.24 | 24.5% | 69 | 24.5% | -0.79 | 5.65 | 3.30 | 8.00 | — |
| — | 0.20 | 1.50 | 0.85 | +0.18 | 24.0% | 70 | 24.0% | -0.84 | 6.35 | 5.30 | 7.40 | — |
| — | — | 0.75 | — | +0.14 | 23.7% | 71 | 23.7% | -0.89 | 7.20 | 4.90 | 9.50 | — |
| — | — | 0.75 | — | +0.11 | 23.8% | 72 | 23.8% | -0.93 | 8.60 | 6.70 | 10.50 | — |
| — | — | 0.65 | — | +0.09 | 24.1% | 73 | 24.1% | -0.96 | 9.10 | 7.10 | 11.10 | — |
| — | — | 0.75 | — | +0.07 | 24.8% | 74 | 24.8% | -0.98 | 10.55 | 8.90 | 12.20 | — |
| — | — | 0.65 | — | +0.06 | 25.9% | 75 | 25.9% | -0.99 | 11.20 | 8.90 | 13.50 | — |
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.