Spot 64.04
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.90 | 6.45 | 6.17 | +0.99 | 26.7% | 58 | 26.7% | -0.01 | — | — | 0.03 | — |
| — | 5.40 | 5.95 | 5.67 | +0.99 | 26.2% | 58.5 | 26.2% | -0.01 | — | — | 0.02 | — |
| — | 4.90 | 5.45 | 5.17 | +0.98 | 25.7% | 59 | 25.7% | -0.02 | — | — | 0.03 | — |
| — | 4.30 | 4.95 | 4.62 | +0.98 | 25.3% | 59.5 | 25.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.80 | 4.30 | 4.05 | +0.97 | 24.8% | 60 | 24.8% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.30 | 3.80 | 3.55 | +0.96 | 24.4% | 60.5 | 24.4% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 2.85 | 3.50 | 3.17 | +0.95 | 23.9% | 61 | 23.9% | -0.05 | 0.07 | 0.04 | 0.09 | — |
| — | 2.40 | 2.89 | 2.65 | +0.92 | 23.5% | 61.5 | 23.5% | -0.08 | 0.12 | 0.07 | 0.18 | — |
| — | 2.06 | 2.44 | 2.25 | +0.89 | 23.0% | 62 | 23.0% | -0.11 | 0.20 | 0.12 | 0.27 | — |
| — | 1.55 | 1.99 | 1.77 | +0.85 | 22.6% | 62.5 | 22.6% | -0.15 | 0.23 | 0.19 | 0.28 | — |
| — | 1.26 | 1.61 | 1.44 | +0.79 | 22.2% | 63 | 22.2% | -0.21 | 0.34 | 0.28 | 0.40 | — |
| — | 0.93 | 1.24 | 1.08 | +0.72 | 21.8% | 63.5 | 21.8% | -0.28 | 0.54 | 0.43 | 0.64 | — |
| — | 0.64 | 0.89 | 0.77 | +0.63 | 21.6% | 64 | 21.6% | -0.37 | 0.71 | 0.59 | 0.84 | — |
| — | 0.47 | 0.60 | 0.54 | +0.54 | 21.6% | 64.5 | 21.6% | -0.46 | 0.97 | 0.85 | 1.10 | — |
| — | 0.35 | 0.47 | 0.41 | +0.45 | 21.7% | 65 | 21.7% | -0.56 | 1.29 | 1.00 | 1.59 | — |
| — | 0.11 | 0.38 | 0.24 | +0.28 | 22.4% | 66 | 22.4% | -0.73 | 2.12 | 1.91 | 2.34 | — |
| — | 0.05 | 0.09 | 0.07 | +0.16 | 23.5% | 67 | 23.5% | -0.84 | 3.00 | 2.70 | 3.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.10 | 24.8% | 68 | 24.8% | -0.91 | 4.05 | 3.80 | 4.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.07 | 25.7% | 68.5 | 25.7% | -0.94 | 4.53 | 4.30 | 4.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 26.5% | 69 | 26.5% | -0.96 | 4.92 | 4.60 | 5.25 | — |
| — | — | 0.03 | — | +0.03 | 27.3% | 70 | 27.3% | -0.98 | 6.00 | 5.70 | 6.30 | — |
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.