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 | |
| — | 11.80 | 12.75 | 12.28 | +0.93 | 28.9% | 52.5 | 28.9% | -0.07 | 0.23 | 0.16 | 0.30 | — |
| — | 10.45 | 11.40 | 10.93 | — | — | 54 | — | — | 0.41 | 0.37 | 0.44 | — |
| — | 10.05 | 10.50 | 10.28 | — | — | 55 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 8.90 | 9.65 | 9.28 | +0.85 | 27.9% | 56 | 27.9% | -0.15 | 0.66 | 0.60 | 0.72 | — |
| — | 7.60 | 8.40 | 8.00 | +0.81 | 27.6% | 57.5 | — | — | 0.85 | 0.75 | 0.96 | — |
| — | 6.25 | 7.30 | 6.78 | — | — | 59 | — | — | 1.27 | 1.16 | 1.39 | — |
| — | 5.95 | 6.55 | 6.25 | — | — | 60 | 27.3% | -0.29 | 2.05 | 1.52 | 2.58 | — |
| — | 5.45 | 5.90 | 5.67 | +0.68 | 27.2% | 61 | 27.2% | -0.33 | 1.86 | 1.61 | 2.12 | — |
| — | 4.55 | 4.95 | 4.75 | +0.61 | 27.1% | 62.5 | 27.1% | -0.40 | 2.50 | 2.42 | 2.59 | — |
| — | 3.85 | 4.35 | 4.10 | — | — | 64 | 27.0% | -0.47 | 3.05 | 2.90 | 3.20 | — |
| — | 3.20 | 3.70 | 3.45 | +0.50 | 27.0% | 65 | 27.0% | -0.52 | 3.52 | 3.35 | 3.70 | — |
| — | 2.68 | 3.20 | 2.94 | +0.46 | 27.0% | 66 | 27.0% | -0.56 | 4.60 | 4.00 | 5.20 | — |
| — | 2.10 | 2.60 | 2.35 | +0.39 | 27.0% | 67.5 | 27.0% | -0.63 | 5.40 | 4.80 | 6.00 | — |
| — | 1.62 | 2.02 | 1.82 | +0.33 | 27.1% | 69 | 27.1% | -0.70 | 6.20 | 5.85 | 6.55 | — |
| — | 1.38 | 1.76 | 1.57 | +0.30 | 27.2% | 70 | 27.2% | -0.73 | 6.85 | 6.60 | 7.10 | — |
| — | 1.26 | 1.58 | 1.42 | +0.26 | 27.3% | 71 | 27.3% | -0.77 | 7.72 | 7.40 | 8.05 | — |
| — | 1.00 | 1.33 | 1.17 | +0.22 | 27.5% | 72.5 | 27.5% | -0.82 | 9.30 | 8.60 | 10.00 | — |
| — | 0.54 | 0.94 | 0.74 | +0.16 | 27.9% | 75 | — | — | 11.18 | 10.80 | 11.55 | — |
| — | 0.12 | 0.42 | 0.27 | +0.09 | 29.0% | 80 | — | — | 16.30 | 15.55 | 17.05 | — |
| — | 0.10 | 0.25 | 0.17 | +0.05 | 30.4% | 85 | 30.4% | -1.00 | 21.20 | 19.55 | 22.85 | — |
| — | 0.03 | 0.18 | 0.10 | — | — | 90 | — | — | 26.07 | 24.30 | 27.85 | — |
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.