Spot 64.69
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.20 | 12.90 | 12.55 | +1.00 | 43.2% | 52 | 43.2% | -0.00 | — | — | 0.54 | — |
| — | 11.70 | 12.40 | 12.05 | +1.00 | 42.5% | 52.5 | 42.5% | -0.00 | — | — | 0.54 | — |
| — | 11.20 | 11.90 | 11.55 | +1.00 | 41.8% | 53 | 41.8% | -0.00 | — | — | 0.43 | — |
| — | 10.70 | 11.40 | 11.05 | +1.00 | 41.0% | 53.5 | 41.0% | -0.01 | — | — | 0.44 | — |
| — | 10.20 | 10.95 | 10.57 | +1.00 | 40.3% | 54 | 40.3% | -0.01 | — | — | 0.04 | — |
| — | 9.70 | 10.40 | 10.05 | +1.00 | 39.6% | 54.5 | 39.6% | -0.01 | — | — | 0.24 | — |
| — | 9.20 | 10.10 | 9.65 | +1.00 | 38.8% | 55 | 38.8% | -0.01 | — | — | 0.23 | — |
| — | 8.70 | 9.40 | 9.05 | +1.00 | 38.1% | 55.5 | 38.1% | -0.01 | — | — | 0.24 | — |
| — | 8.20 | 9.00 | 8.60 | +0.99 | 37.4% | 56 | 37.4% | -0.02 | — | — | 0.04 | — |
| — | 7.70 | 8.50 | 8.10 | +0.99 | 36.6% | 56.5 | 36.6% | -0.02 | — | — | 0.44 | — |
| — | 7.20 | 8.00 | 7.60 | +0.99 | 35.9% | 57 | 35.9% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 6.70 | 7.55 | 7.12 | +0.99 | 35.1% | 57.5 | 35.1% | -0.03 | — | — | 0.27 | — |
| — | 6.25 | 7.15 | 6.70 | +0.98 | 34.4% | 58 | 34.4% | -0.04 | — | — | 0.26 | — |
| — | 5.75 | 6.55 | 6.15 | +0.98 | 33.6% | 58.5 | 33.6% | -0.04 | 0.12 | 0.06 | 0.17 | — |
| — | 5.25 | 6.05 | 5.65 | +0.97 | 32.9% | 59 | 32.9% | -0.05 | — | — | 0.31 | — |
| — | 4.75 | 5.45 | 5.10 | +0.96 | 32.3% | 59.5 | 32.3% | -0.07 | 0.14 | 0.01 | 0.28 | — |
| — | 4.25 | 5.10 | 4.67 | +0.95 | 31.6% | 60 | 31.6% | -0.08 | 0.12 | 0.02 | 0.21 | — |
| — | 3.80 | 4.50 | 4.15 | +0.94 | 31.0% | 60.5 | 31.0% | -0.10 | 0.23 | 0.03 | 0.44 | — |
| — | 3.35 | 4.15 | 3.75 | +0.92 | 30.5% | 61 | 30.5% | -0.13 | 0.28 | 0.10 | 0.47 | — |
| — | 3.00 | 3.60 | 3.30 | +0.89 | 30.0% | 61.5 | 30.0% | -0.16 | 0.40 | 0.18 | 0.61 | — |
| — | 2.52 | 3.30 | 2.91 | +0.86 | 29.6% | 62 | 29.6% | -0.19 | 0.41 | 0.27 | 0.55 | — |
| — | 2.11 | 2.81 | 2.46 | +0.82 | 29.2% | 62.5 | 29.2% | -0.23 | 0.61 | 0.38 | 0.84 | — |
| — | 1.77 | 2.44 | 2.10 | +0.78 | 28.9% | 63 | 28.9% | -0.28 | 0.73 | 0.57 | 0.90 | — |
| — | 1.44 | 2.06 | 1.75 | +0.72 | 28.6% | 63.5 | 28.6% | -0.33 | 1.02 | 0.74 | 1.30 | — |
| — | 1.15 | 1.72 | 1.44 | +0.66 | 28.4% | 64 | 28.4% | -0.39 | 1.21 | 1.04 | 1.38 | — |
| — | 0.91 | 1.37 | 1.14 | — | — | 64.5 | — | — | 1.33 | 1.00 | 1.66 | — |
| — | 0.84 | 1.16 | 1.00 | +0.53 | 28.2% | 65 | 28.2% | -0.52 | 1.65 | 1.35 | 1.95 | — |
| — | 0.35 | 0.82 | 0.58 | +0.39 | 28.2% | 66 | 28.2% | -0.64 | 2.30 | 1.94 | 2.66 | — |
| — | 0.12 | 0.59 | 0.35 | +0.28 | 28.4% | 67 | 28.4% | -0.74 | 3.05 | 2.80 | 3.30 | — |
| — | 0.10 | 0.33 | 0.21 | +0.19 | 28.8% | 68 | 28.8% | -0.82 | 4.00 | 3.65 | 4.35 | — |
| — | 0.13 | 0.36 | 0.24 | +0.16 | 29.0% | 68.5 | 29.0% | -0.86 | 4.40 | 4.00 | 4.80 | — |
| — | 0.10 | 0.34 | 0.22 | +0.13 | 29.4% | 69 | 29.4% | -0.88 | 4.92 | 4.60 | 5.25 | — |
| — | 0.01 | 0.27 | 0.14 | +0.08 | 30.1% | 70 | 30.1% | -0.92 | 5.88 | 5.50 | 6.25 | — |
| — | 0.03 | 0.09 | 0.06 | +0.06 | 31.1% | 71 | 31.1% | -0.95 | 6.78 | 6.35 | 7.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 36.1% | 75 | 36.1% | -0.99 | 10.75 | 10.35 | 11.15 | — |
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.