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 | |
| — | 6.00 | 6.35 | 6.17 | +0.97 | 29.6% | 58 | 29.6% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 5.35 | 6.05 | 5.70 | +0.97 | 28.5% | 58.5 | 28.5% | -0.03 | — | — | 0.08 | — |
| — | 4.90 | 5.40 | 5.15 | +0.96 | 27.6% | 59 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 4.40 | 4.90 | 4.65 | — | — | 59.5 | — | — | 0.09 | 0.07 | 0.11 | — |
| — | 4.00 | 4.60 | 4.30 | +0.93 | 26.0% | 60 | 26.0% | -0.07 | 0.12 | 0.09 | 0.14 | — |
| — | 3.50 | 3.95 | 3.73 | +0.91 | 25.3% | 60.5 | 25.3% | -0.09 | 0.15 | 0.13 | 0.18 | — |
| — | 3.15 | 3.50 | 3.33 | +0.89 | 24.8% | 61 | 24.8% | -0.11 | 0.21 | 0.15 | 0.27 | — |
| — | 2.72 | 3.10 | 2.91 | +0.86 | 24.3% | 61.5 | 24.3% | -0.14 | 0.29 | 0.24 | 0.34 | — |
| — | 2.32 | 2.69 | 2.50 | +0.82 | 23.9% | 62 | 23.9% | -0.18 | 0.38 | 0.30 | 0.45 | — |
| — | 1.97 | 2.28 | 2.12 | +0.78 | 23.6% | 62.5 | 23.6% | -0.23 | 0.47 | 0.39 | 0.56 | — |
| — | 1.57 | 2.05 | 1.81 | +0.72 | 23.4% | 63 | 23.4% | -0.28 | 0.68 | 0.58 | 0.78 | — |
| — | 1.23 | 1.57 | 1.40 | +0.66 | 23.3% | 63.5 | 23.3% | -0.34 | 0.82 | 0.72 | 0.93 | — |
| — | 1.00 | 1.33 | 1.17 | +0.61 | 23.2% | 64 | 23.2% | -0.40 | 1.05 | 0.93 | 1.18 | — |
| 2,705 | 0.80 | 1.05 | 0.93 | +0.54 | 23.2% | 64.5 | 23.2% | -0.47 | 1.27 | 1.07 | 1.47 | 371 |
| 50,245 | 0.63 | 0.85 | 0.74 | +0.48 | 23.3% | 65 | 23.3% | -0.53 | 1.59 | 1.48 | 1.70 | — |
| — | 0.33 | 0.50 | 0.41 | +0.35 | 23.6% | 66 | 23.6% | -0.66 | 2.35 | 2.20 | 2.50 | — |
| — | 0.24 | 0.34 | 0.29 | +0.24 | 24.1% | 67 | 24.1% | -0.77 | 3.12 | 2.80 | 3.45 | — |
| — | 0.15 | 0.28 | 0.21 | +0.20 | 24.4% | 67.5 | 24.4% | -0.81 | 3.58 | 3.25 | 3.90 | — |
| — | 0.13 | 0.38 | 0.26 | +0.16 | 24.7% | 68 | 24.7% | -0.85 | 4.03 | 3.70 | 4.35 | — |
| — | 0.07 | 0.12 | 0.10 | +0.11 | 25.1% | 69 | 25.1% | -0.91 | 5.03 | 4.75 | 5.30 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 25.2% | 70 | 25.2% | -0.95 | 6.00 | 5.75 | 6.25 | — |
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.