Spot 64.36
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.20 | 15.80 | 15.00 | +0.95 | 52.2% | 50 | 52.2% | -0.05 | 0.35 | 0.20 | 0.50 | — |
| — | 13.20 | 15.00 | 14.10 | +0.95 | 49.0% | 51 | 49.0% | -0.05 | 0.28 | 0.20 | 0.35 | — |
| — | 12.30 | 14.10 | 13.20 | +0.94 | 46.7% | 52 | 46.7% | -0.06 | 0.55 | 0.05 | 1.05 | — |
| — | 10.60 | 13.10 | 11.85 | +0.93 | 44.9% | 53 | 44.9% | -0.07 | 0.38 | 0.05 | 0.70 | — |
| — | 10.40 | 11.90 | 11.15 | +0.92 | 43.4% | 54 | 43.4% | -0.09 | 0.42 | 0.30 | 0.55 | — |
| — | 9.50 | 10.60 | 10.05 | +0.90 | 42.1% | 55 | 42.1% | -0.10 | 0.47 | 0.40 | 0.55 | — |
| — | 8.60 | 10.30 | 9.45 | +0.88 | 40.7% | 56 | 40.7% | -0.12 | 0.55 | 0.50 | 0.60 | — |
| — | 7.70 | 8.60 | 8.15 | +0.86 | 39.3% | 57 | 39.3% | -0.14 | 0.60 | 0.40 | 0.80 | — |
| — | 6.80 | 7.60 | 7.20 | +0.83 | 37.9% | 58 | 37.9% | -0.17 | 0.78 | 0.65 | 0.90 | — |
| — | 5.90 | 7.30 | 6.60 | +0.80 | 36.3% | 59 | 36.3% | -0.20 | 0.90 | 0.45 | 1.35 | — |
| — | 5.00 | 6.20 | 5.60 | +0.77 | 34.8% | 60 | 34.8% | -0.23 | 1.00 | 0.80 | 1.20 | — |
| — | 4.20 | 5.30 | 4.75 | +0.73 | 33.2% | 61 | 33.2% | -0.27 | 1.12 | 0.90 | 1.35 | — |
| — | 2.70 | 4.70 | 3.70 | +0.68 | 31.7% | 62 | 31.7% | -0.32 | 1.35 | 1.10 | 1.60 | — |
| — | 2.10 | 3.80 | 2.95 | +0.63 | 30.3% | 63 | 30.3% | -0.38 | 1.62 | 1.30 | 1.95 | — |
| — | 2.30 | 2.75 | 2.52 | +0.57 | 29.0% | 64 | 29.0% | -0.44 | 1.88 | 1.40 | 2.35 | — |
| — | 1.05 | 3.60 | 2.33 | +0.50 | 27.8% | 65 | 27.8% | -0.51 | 2.45 | 2.25 | 2.65 | — |
| — | 1.30 | 2.10 | 1.70 | +0.43 | 26.8% | 66 | 26.8% | -0.58 | 2.98 | 2.35 | 3.60 | — |
| — | 0.55 | 1.50 | 1.02 | +0.35 | 26.1% | 67 | 26.1% | -0.66 | 3.35 | 2.70 | 4.00 | — |
| — | 0.05 | 1.45 | 0.75 | +0.28 | 25.5% | 68 | 25.5% | -0.73 | 4.00 | 3.10 | 4.90 | — |
| — | 0.05 | 2.15 | 1.10 | +0.22 | 25.1% | 69 | 25.1% | -0.80 | 4.65 | 3.80 | 5.50 | — |
| — | 0.05 | 2.05 | 1.05 | +0.17 | 25.0% | 70 | 25.0% | -0.85 | 5.55 | 4.70 | 6.40 | — |
| — | 0.05 | 0.90 | 0.47 | +0.13 | 25.0% | 71 | 25.0% | -0.90 | 6.50 | 5.50 | 7.50 | — |
| — | 0.05 | 1.85 | 0.95 | +0.10 | 25.2% | 72 | 25.2% | -0.93 | 7.35 | 6.40 | 8.30 | — |
| — | — | 1.85 | — | +0.07 | 25.5% | 73 | 25.5% | -0.96 | 8.30 | 7.40 | 9.20 | — |
| — | — | 1.75 | — | +0.06 | 25.8% | 74 | — | — | 9.30 | 8.40 | 10.20 | — |
| — | — | 0.50 | — | — | — | 75 | 26.1% | -1.00 | 10.30 | 9.40 | 11.20 | — |
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.