Spot 64.04
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.50 | 13.90 | 12.70 | +1.00 | 49.5% | 52 | 49.5% | +0.00 | — | — | 0.02 | — |
| — | 10.60 | 13.35 | 11.97 | +1.00 | 48.9% | 52.5 | 48.9% | +0.00 | — | — | 0.01 | — |
| — | 10.65 | 12.40 | 11.53 | +1.00 | 48.4% | 53 | 48.4% | -0.00 | — | — | 0.02 | — |
| — | 9.35 | 11.10 | 10.22 | +1.00 | 47.2% | 54 | 47.2% | -0.00 | — | — | 0.02 | — |
| — | 8.70 | 9.90 | 9.30 | +1.00 | 46.1% | 55 | 46.1% | -0.00 | — | — | 0.01 | — |
| — | 7.70 | 8.80 | 8.25 | +1.00 | 45.1% | 56 | 45.1% | -0.00 | — | — | 0.01 | — |
| — | 6.30 | 7.90 | 7.10 | +1.00 | 44.1% | 57 | 44.1% | -0.00 | — | — | 0.01 | — |
| — | 6.25 | 6.95 | 6.60 | +1.00 | 43.6% | 57.5 | 43.6% | -0.00 | — | — | 0.01 | — |
| — | 5.55 | 6.80 | 6.17 | +1.00 | 43.1% | 58 | 43.1% | -0.00 | — | — | 0.02 | — |
| — | 4.45 | 6.70 | 5.58 | +1.00 | 42.7% | 58.5 | 42.7% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 5.45 | 5.10 | +1.00 | 42.1% | 59 | 42.1% | -0.00 | — | — | 0.03 | — |
| — | 3.50 | 5.70 | 4.60 | +1.00 | 41.5% | 59.5 | 41.5% | -0.00 | — | — | 0.83 | — |
| — | 3.75 | 4.65 | 4.20 | +0.99 | 40.8% | 60 | 40.8% | -0.01 | — | — | 0.02 | — |
| — | 3.05 | 4.75 | 3.90 | +0.99 | 39.8% | 60.5 | 39.8% | -0.01 | — | — | 0.42 | — |
| — | 2.20 | 4.65 | 3.42 | +0.98 | 38.1% | 61 | 38.1% | -0.02 | — | — | 0.03 | — |
| — | 1.45 | 3.75 | 2.60 | +0.97 | 36.5% | 61.5 | 36.5% | -0.03 | — | — | 0.12 | — |
| — | 1.69 | 2.54 | 2.12 | +0.96 | 34.6% | 62 | 34.6% | -0.04 | — | — | 0.14 | — |
| — | 1.00 | 2.35 | 1.68 | +0.94 | 32.8% | 62.5 | 32.8% | -0.06 | 0.09 | 0.05 | 0.13 | — |
| — | 0.14 | 2.11 | 1.12 | +0.92 | 31.2% | 63 | 31.2% | -0.08 | 0.17 | 0.08 | 0.27 | — |
| — | — | 1.99 | — | +0.89 | 30.1% | 63.5 | 30.1% | -0.11 | 0.29 | 0.24 | 0.35 | — |
| — | 0.18 | 1.30 | 0.74 | +0.85 | 29.6% | 64 | 29.6% | -0.15 | 0.42 | 0.30 | 0.55 | — |
| — | 0.34 | 0.77 | 0.56 | +0.79 | 29.7% | 64.5 | 29.7% | -0.21 | 0.68 | 0.30 | 1.06 | — |
| — | 0.17 | 0.25 | 0.21 | +0.70 | 30.3% | 65 | 30.3% | -0.30 | 1.17 | 0.75 | 1.58 | — |
| — | 0.05 | 0.12 | 0.09 | +0.50 | 32.8% | 66 | 32.8% | -0.50 | 2.05 | 1.46 | 2.64 | — |
| — | 0.01 | 0.18 | 0.10 | +0.29 | 35.7% | 67 | 35.7% | -0.71 | 2.89 | 2.43 | 3.35 | — |
| — | — | 0.05 | — | +0.21 | 36.8% | 67.5 | 36.8% | -0.79 | 3.33 | 2.50 | 4.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.15 | 37.5% | 68 | 37.5% | -0.85 | 3.61 | 2.97 | 4.25 | — |
| — | — | 0.01 | — | +0.11 | 37.5% | 68.5 | 37.5% | -0.90 | 4.44 | 2.48 | 6.40 | — |
| — | — | 0.08 | — | +0.08 | 37.2% | 69 | 37.2% | -0.93 | 4.70 | 2.84 | 6.55 | — |
| — | — | 0.01 | — | +0.03 | 36.4% | 70 | 36.4% | -0.97 | 5.95 | 5.60 | 6.30 | — |
| — | — | 0.01 | — | +0.01 | 36.0% | 71 | 36.0% | -0.99 | 6.95 | 6.40 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 36.0% | 75 | 36.0% | -1.00 | 10.95 | 10.40 | 11.50 | — |
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.