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 | |
| — | 11.15 | 13.80 | 12.47 | +1.00 | 40.7% | 52 | 40.7% | -0.00 | — | — | 0.03 | — |
| — | 10.45 | 13.60 | 12.03 | +1.00 | 39.9% | 52.5 | 39.9% | -0.00 | — | — | 0.04 | — |
| — | 11.30 | 11.80 | 11.55 | +1.00 | 39.1% | 53 | 39.1% | -0.00 | — | — | 0.04 | — |
| — | 10.80 | 11.35 | 11.07 | +1.00 | 38.3% | 53.5 | 38.3% | -0.00 | — | — | 0.04 | — |
| — | 10.30 | 10.85 | 10.57 | +1.00 | 37.5% | 54 | 37.5% | -0.00 | — | — | 0.03 | — |
| — | 9.80 | 10.50 | 10.15 | +1.00 | 36.7% | 54.5 | 36.7% | -0.01 | — | — | 0.03 | — |
| — | 9.30 | 9.80 | 9.55 | +1.00 | 35.9% | 55 | 35.9% | -0.01 | — | — | 0.03 | — |
| — | 8.65 | 9.35 | 9.00 | +1.00 | 35.1% | 55.5 | 35.1% | -0.01 | — | — | 0.04 | — |
| — | 8.30 | 8.85 | 8.57 | +1.00 | 34.3% | 56 | 34.3% | -0.01 | — | — | 0.02 | — |
| — | 7.80 | 8.30 | 8.05 | +1.00 | 33.5% | 56.5 | 33.5% | -0.02 | — | — | 0.04 | — |
| — | 7.30 | 7.80 | 7.55 | +1.00 | 32.8% | 57 | 32.8% | -0.02 | — | — | 0.04 | — |
| — | 6.80 | 7.30 | 7.05 | +0.99 | 32.1% | 57.5 | 32.1% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 6.30 | 6.80 | 6.55 | +0.99 | 31.4% | 58 | 31.4% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 5.80 | 6.30 | 6.05 | +0.98 | 30.8% | 58.5 | 30.8% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 5.30 | 5.80 | 5.55 | — | — | 59 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 4.80 | 5.35 | 5.08 | +0.96 | 29.6% | 59.5 | — | — | 0.14 | 0.03 | 0.26 | — |
| — | 4.30 | 4.85 | 4.58 | +0.95 | 29.0% | 60 | 29.0% | -0.11 | 0.06 | 0.03 | 0.08 | — |
| — | 3.80 | 4.35 | 4.08 | +0.92 | 28.5% | 60.5 | 28.5% | -0.14 | 0.10 | 0.08 | 0.11 | — |
| — | 3.30 | 3.85 | 3.58 | +0.89 | 28.0% | 61 | 28.0% | -0.18 | 0.14 | 0.10 | 0.19 | — |
| — | 2.68 | 3.35 | 3.02 | +0.85 | 27.6% | 61.5 | 27.6% | -0.22 | 0.19 | 0.16 | 0.22 | — |
| — | 2.39 | 2.84 | 2.62 | +0.80 | 27.1% | 62 | 27.1% | -0.27 | 0.33 | 0.18 | 0.47 | — |
| — | 1.85 | 2.38 | 2.12 | +0.74 | 26.7% | 62.5 | 26.7% | -0.33 | 0.33 | 0.21 | 0.45 | — |
| — | 1.59 | 1.94 | 1.76 | +0.67 | 26.4% | 63 | 26.4% | -0.40 | 0.43 | 0.31 | 0.55 | — |
| — | 1.13 | 1.50 | 1.31 | +0.59 | 26.1% | 63.5 | 26.1% | -0.47 | 0.59 | 0.45 | 0.74 | — |
| — | 0.97 | 1.25 | 1.11 | +0.50 | 25.9% | 64 | 25.9% | -0.54 | 0.93 | 0.76 | 1.10 | — |
| — | 0.62 | 0.99 | 0.81 | +0.42 | 25.9% | 64.5 | 25.9% | -0.61 | 1.17 | 0.95 | 1.38 | — |
| — | 0.43 | 0.75 | 0.59 | +0.35 | 25.9% | 65 | 25.9% | -0.68 | 1.36 | 1.20 | 1.52 | — |
| — | 0.25 | 0.49 | 0.37 | +0.22 | 26.1% | 66 | 26.1% | -0.79 | 2.10 | 1.90 | 2.30 | — |
| — | 0.13 | 0.20 | 0.17 | +0.14 | 26.5% | 67 | 26.5% | -0.87 | 2.97 | 2.74 | 3.20 | — |
| — | 0.08 | 0.12 | 0.10 | +0.08 | 27.1% | 68 | 27.1% | -0.93 | 3.90 | 3.65 | 4.15 | — |
| — | 0.06 | 0.15 | 0.10 | +0.06 | 27.4% | 68.5 | 27.4% | -0.94 | 4.35 | 4.10 | 4.60 | — |
| — | 0.04 | 0.24 | 0.14 | +0.05 | 27.7% | 69 | 27.7% | -0.96 | 4.85 | 4.60 | 5.10 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 28.5% | 70 | 28.5% | -0.97 | 5.90 | 5.55 | 6.25 | — |
| — | — | 0.03 | — | +0.02 | 29.4% | 71 | 29.4% | -0.98 | 6.83 | 6.55 | 7.10 | — |
| — | — | 0.03 | — | +0.01 | 34.2% | 75 | 34.2% | -1.00 | 10.82 | 10.55 | 11.10 | — |
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.