Spot 64.58
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.15 | 12.85 | 12.50 | +1.00 | 58.4% | 52 | 58.4% | +0.00 | — | — | 0.02 | — |
| — | 11.80 | 12.35 | 12.07 | +1.00 | 57.6% | 52.5 | 57.6% | +0.00 | — | — | 0.01 | — |
| — | 11.10 | 11.75 | 11.43 | — | — | 53 | 56.7% | +0.00 | — | — | 0.02 | — |
| — | 10.30 | 10.85 | 10.57 | +1.00 | 55.0% | 54 | 55.0% | +0.00 | — | — | 0.02 | — |
| — | 9.30 | 9.85 | 9.57 | +1.00 | 53.2% | 55 | 53.2% | -0.00 | — | — | 0.01 | — |
| — | 8.30 | 8.85 | 8.57 | +1.00 | 51.4% | 56 | 51.4% | -0.00 | — | — | 0.01 | — |
| — | 7.15 | 7.80 | 7.47 | +1.00 | 49.6% | 57 | 49.6% | -0.00 | — | — | 0.01 | — |
| — | 6.80 | 7.35 | 7.08 | +1.00 | 48.6% | 57.5 | 48.6% | -0.00 | — | — | 0.01 | — |
| — | 6.25 | 6.85 | 6.55 | +1.00 | 47.7% | 58 | 47.7% | -0.00 | — | — | 0.02 | — |
| — | 5.80 | 6.35 | 6.08 | +1.00 | 46.8% | 58.5 | 46.8% | -0.00 | — | — | 0.01 | — |
| — | 5.25 | 5.85 | 5.55 | +1.00 | 45.8% | 59 | 45.8% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.35 | 5.08 | +0.99 | 44.9% | 59.5 | 44.9% | -0.01 | — | — | 1.00 | — |
| — | 4.35 | 4.80 | 4.58 | +0.99 | 43.9% | 60 | 43.9% | -0.01 | — | — | 0.01 | — |
| — | 3.80 | 4.35 | 4.08 | +0.97 | 42.9% | 60.5 | 42.9% | -0.03 | — | — | 0.02 | — |
| — | 3.35 | 3.85 | 3.60 | +0.96 | 41.8% | 61 | 41.8% | -0.04 | — | — | 0.02 | — |
| — | 2.66 | 3.35 | 3.00 | +0.93 | 40.4% | 61.5 | 40.4% | -0.07 | — | — | 0.01 | — |
| — | 2.19 | 2.80 | 2.50 | +0.90 | 38.6% | 62 | 38.6% | -0.10 | — | — | 0.02 | — |
| — | 1.85 | 2.29 | 2.07 | +0.85 | 36.4% | 62.5 | 36.4% | -0.15 | 0.02 | 0.01 | 0.03 | — |
| — | 1.37 | 1.93 | 1.65 | +0.77 | 33.6% | 63 | 33.6% | -0.23 | 0.03 | 0.02 | 0.04 | — |
| — | 1.01 | 1.33 | 1.17 | +0.66 | 30.6% | 63.5 | 30.6% | -0.34 | 0.06 | 0.03 | 0.08 | — |
| — | 0.52 | 0.86 | 0.69 | +0.53 | 27.7% | 64 | 27.7% | -0.47 | 0.14 | 0.08 | 0.20 | — |
| — | 0.34 | 0.53 | 0.43 | +0.39 | 26.1% | 64.5 | 26.1% | -0.61 | 0.30 | 0.26 | 0.34 | — |
| — | 0.16 | 0.18 | 0.17 | +0.27 | 25.7% | 65 | 25.7% | -0.74 | 0.57 | 0.44 | 0.71 | — |
| — | 0.02 | 0.05 | 0.04 | +0.10 | 27.5% | 66 | 27.5% | -0.91 | 1.50 | 1.27 | 1.72 | — |
| — | — | 0.02 | — | +0.04 | 30.2% | 67 | 30.2% | -0.98 | 2.46 | 2.23 | 2.69 | — |
| — | — | 0.01 | — | +0.02 | 30.5% | 67.5 | 30.5% | -0.99 | 2.96 | 2.72 | 3.20 | — |
| — | — | 0.02 | — | +0.02 | 30.4% | 68 | 30.4% | -1.00 | 3.45 | 3.20 | 3.70 | — |
| — | — | 0.01 | — | +0.01 | 30.0% | 68.5 | 30.0% | -1.00 | 3.95 | 3.70 | 4.20 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 69 | 29.5% | -1.00 | 4.45 | 4.20 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 28.5% | 70 | 28.5% | -1.00 | 5.45 | 5.20 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 71 | 27.6% | -1.00 | 6.55 | 6.15 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 75 | 26.0% | -1.00 | 11.30 | 10.10 | 12.50 | — |
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.