Spot 64.77
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.50 | 7.80 | 6.15 | +0.91 | 27.0% | 58.5 | 27.0% | -0.12 | 0.54 | 0.02 | 1.06 | — |
| — | 4.70 | 7.30 | 6.00 | +0.89 | 26.8% | 59 | 26.8% | -0.14 | — | — | 0.77 | — |
| — | 4.25 | 5.95 | 5.10 | +0.87 | 26.6% | 59.5 | 26.6% | -0.17 | 0.77 | 0.22 | 1.31 | — |
| — | 4.30 | 6.10 | 5.20 | +0.84 | 26.4% | 60 | 26.4% | -0.20 | 0.72 | 0.18 | 1.27 | — |
| — | 2.70 | 5.10 | 3.90 | — | — | 60.5 | 26.3% | -0.23 | 0.59 | 0.20 | 0.98 | — |
| — | 3.00 | 5.55 | 4.28 | +0.77 | 26.2% | 61 | 26.2% | -0.26 | 0.86 | 0.29 | 1.43 | — |
| — | 3.55 | 6.10 | 4.83 | +0.73 | 26.1% | 61.5 | 26.1% | -0.30 | 0.91 | 0.36 | 1.46 | — |
| — | 3.20 | 4.50 | 3.85 | +0.69 | 26.1% | 62 | 26.1% | -0.34 | 1.10 | 0.53 | 1.67 | — |
| — | 2.55 | 3.70 | 3.12 | +0.65 | 26.0% | 62.5 | 26.0% | -0.38 | — | — | 1.77 | — |
| — | 2.33 | 3.40 | 2.87 | +0.60 | 26.0% | 63 | 26.0% | -0.42 | 1.62 | 0.87 | 2.37 | — |
| — | 1.26 | 2.83 | 2.04 | +0.56 | 25.9% | 63.5 | 25.9% | -0.46 | 1.58 | 0.91 | 2.26 | — |
| — | 1.12 | 3.50 | 2.31 | +0.52 | 25.9% | 64 | 25.9% | -0.50 | — | — | 3.65 | — |
| — | 0.17 | 3.60 | 1.89 | +0.47 | 25.9% | 64.5 | 25.9% | -0.55 | 2.73 | 1.57 | 3.90 | — |
| — | 0.79 | 2.20 | 1.50 | +0.43 | 26.0% | 65 | 26.0% | -0.59 | 2.27 | 1.04 | 3.50 | — |
| — | 0.60 | 3.75 | 2.17 | +0.39 | 26.1% | 65.5 | 26.1% | -0.63 | 2.66 | 1.72 | 3.60 | — |
| — | 0.24 | 2.45 | 1.34 | +0.35 | 26.3% | 66 | 26.3% | -0.66 | 2.84 | 2.43 | 3.25 | — |
| — | 0.19 | 1.55 | 0.87 | +0.31 | 26.5% | 66.5 | 26.5% | -0.70 | 2.85 | 2.15 | 3.55 | — |
| — | — | 2.58 | — | +0.28 | 26.6% | 67 | 26.6% | -0.73 | 3.50 | 3.05 | 3.95 | — |
| — | — | 2.01 | — | +0.25 | 26.7% | 67.5 | 26.7% | -0.76 | 3.80 | 2.50 | 5.10 | — |
| — | — | 2.94 | — | +0.22 | 26.8% | 68 | 26.8% | -0.79 | 4.33 | 3.00 | 5.65 | — |
| — | 0.05 | 1.81 | 0.93 | +0.20 | 26.9% | 68.5 | 26.9% | -0.82 | 4.85 | 3.10 | 6.60 | — |
| — | — | 1.36 | — | +0.17 | 27.0% | 69 | 27.0% | -0.84 | 4.50 | 3.70 | 5.30 | — |
| — | 0.01 | 1.00 | 0.51 | +0.13 | 27.2% | 70 | 27.2% | -0.88 | 5.75 | 3.65 | 7.85 | — |
| — | — | 1.42 | — | +0.10 | 27.5% | 71 | 27.5% | -0.91 | 5.97 | 4.55 | 7.40 | — |
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.