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 | |
| — | 10.90 | 13.85 | 12.38 | +1.00 | 43.5% | 52 | 43.5% | -0.00 | — | — | 0.43 | — |
| — | 11.00 | 12.15 | 11.57 | +1.00 | 42.8% | 52.5 | 42.8% | -0.00 | — | — | 0.43 | — |
| — | 10.75 | 11.55 | 11.15 | +1.00 | 42.1% | 53 | 42.1% | -0.00 | — | — | 0.43 | — |
| — | 9.10 | 12.55 | 10.82 | +1.00 | 41.3% | 53.5 | 41.3% | -0.00 | — | — | 0.44 | — |
| — | 9.75 | 10.45 | 10.10 | +1.00 | 40.6% | 54 | 40.6% | -0.00 | — | — | 0.43 | — |
| — | 8.10 | 10.55 | 9.32 | +1.00 | 39.8% | 54.5 | 39.8% | -0.00 | — | — | 0.43 | — |
| — | 8.75 | 9.45 | 9.10 | +1.00 | 39.0% | 55 | 39.0% | -0.00 | — | — | 2.14 | — |
| — | 7.10 | 10.55 | 8.82 | +1.00 | 38.2% | 55.5 | 38.2% | -0.01 | — | — | 0.44 | — |
| — | 7.55 | 8.65 | 8.10 | +1.00 | 37.5% | 56 | 37.5% | -0.01 | — | — | 0.19 | — |
| — | 6.10 | 8.75 | 7.42 | +1.00 | 36.7% | 56.5 | 36.7% | -0.01 | — | — | 0.45 | — |
| — | 5.60 | 9.05 | 7.33 | +1.00 | 35.9% | 57 | 35.9% | -0.01 | — | — | 0.45 | — |
| — | 5.45 | 8.30 | 6.88 | +1.00 | 35.1% | 57.5 | 35.1% | -0.02 | — | — | 0.26 | — |
| — | 4.65 | 8.20 | 6.42 | +0.99 | 34.4% | 58 | 34.4% | -0.02 | — | — | 0.29 | — |
| — | 5.25 | 5.95 | 5.60 | — | — | 58.5 | — | — | 0.17 | 0.04 | 0.29 | — |
| — | 3.15 | 7.05 | 5.10 | +0.99 | 33.0% | 59 | 33.0% | -0.03 | — | — | 0.10 | — |
| — | 3.15 | 5.75 | 4.45 | +0.98 | 32.3% | 59.5 | 32.3% | -0.04 | — | — | 0.38 | — |
| — | 2.60 | 6.20 | 4.40 | +0.98 | 31.7% | 60 | 31.7% | -0.05 | 0.25 | 0.02 | 0.48 | — |
| — | 2.51 | 4.80 | 3.65 | +0.97 | 31.1% | 60.5 | 31.1% | -0.07 | 0.44 | 0.18 | 0.70 | — |
| — | 2.25 | 4.30 | 3.27 | +0.96 | 30.5% | 61 | 30.5% | -0.09 | 0.33 | 0.13 | 0.53 | — |
| — | 1.87 | 3.65 | 2.76 | +0.94 | 30.0% | 61.5 | 30.0% | -0.11 | 0.43 | 0.11 | 0.75 | — |
| — | 1.00 | 3.25 | 2.12 | +0.92 | 29.6% | 62 | 29.6% | -0.13 | 0.43 | 0.26 | 0.61 | — |
| — | 1.34 | 2.83 | 2.08 | +0.90 | 29.2% | 62.5 | 29.2% | -0.16 | 1.06 | 0.14 | 1.99 | — |
| — | 0.95 | 2.47 | 1.71 | +0.86 | 28.9% | 63 | 28.9% | -0.20 | 0.78 | 0.57 | 0.99 | — |
| — | 1.25 | 2.13 | 1.69 | +0.82 | 28.6% | 63.5 | 28.6% | -0.25 | 0.82 | 0.37 | 1.27 | — |
| — | 0.80 | 1.87 | 1.33 | +0.77 | 28.4% | 64 | 28.4% | -0.30 | — | — | 1.90 | — |
| — | 0.72 | 1.30 | 1.01 | +0.71 | 28.3% | 64.5 | 28.3% | -0.36 | 1.26 | 0.68 | 1.85 | — |
| — | 0.47 | 0.82 | 0.65 | +0.64 | 28.2% | 65 | 28.2% | -0.42 | 1.25 | 0.15 | 2.34 | — |
| — | 0.34 | 0.69 | 0.52 | +0.49 | 28.4% | 66 | 28.4% | -0.55 | 2.10 | 1.52 | 2.68 | — |
| — | 0.17 | 0.37 | 0.27 | +0.35 | 28.8% | 67 | 28.8% | -0.68 | 3.33 | 2.50 | 4.15 | — |
| — | 0.01 | 0.36 | 0.18 | +0.23 | 29.6% | 68 | 29.6% | -0.78 | 4.46 | 2.83 | 6.10 | — |
| — | — | 0.32 | — | +0.19 | 30.1% | 68.5 | 30.1% | -0.82 | 4.30 | 2.86 | 5.75 | — |
| — | — | 0.14 | — | +0.15 | 30.7% | 69 | 30.7% | -0.86 | 5.30 | 4.25 | 6.35 | — |
| — | — | 0.51 | — | +0.10 | 32.1% | 70 | 32.1% | -0.91 | 5.85 | 4.45 | 7.25 | — |
| — | — | 0.25 | — | +0.06 | 33.7% | 71 | 33.7% | -0.95 | 7.30 | 6.95 | 7.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 42.3% | 75 | 42.3% | -0.99 | 11.45 | 10.90 | 12.00 | — |
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.