Spot 64.25
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.15 | 14.35 | 12.25 | +1.00 | 34.5% | 52 | 34.5% | -0.01 | — | — | 0.13 | — |
| — | 11.15 | 13.35 | 12.25 | +1.00 | 33.3% | 53 | 33.3% | -0.02 | — | — | 0.43 | — |
| — | 8.15 | 12.35 | 10.25 | +1.00 | 32.1% | 54 | 32.1% | -0.02 | — | — | 2.19 | — |
| — | 7.20 | 11.35 | 9.28 | +1.00 | 31.1% | 55 | 31.1% | -0.03 | 0.15 | 0.03 | 0.28 | — |
| — | 7.75 | 9.90 | 8.82 | +0.99 | 30.0% | 56 | 30.0% | -0.05 | 0.14 | 0.08 | 0.19 | — |
| — | 5.20 | 9.35 | 7.28 | +0.97 | 29.1% | 57 | 29.1% | -0.07 | 0.17 | 0.14 | 0.20 | — |
| — | 4.15 | 7.90 | 6.03 | +0.94 | 28.2% | 58 | 28.2% | -0.09 | 0.27 | 0.09 | 0.44 | — |
| — | 3.25 | 7.00 | 5.12 | +0.89 | 27.5% | 59 | 27.5% | -0.13 | 0.40 | 0.24 | 0.55 | — |
| — | 3.50 | 4.80 | 4.15 | +0.84 | 26.9% | 60 | 26.9% | -0.18 | 1.26 | 0.44 | 2.08 | — |
| — | 1.79 | 5.95 | 3.87 | +0.77 | 26.3% | 61 | 26.3% | -0.23 | 0.77 | 0.64 | 0.90 | — |
| — | 2.20 | 3.30 | 2.75 | +0.70 | 25.9% | 62 | 25.9% | -0.30 | 1.06 | 0.83 | 1.30 | — |
| — | 2.17 | 2.55 | 2.36 | +0.62 | 25.5% | 63 | 25.5% | -0.38 | 1.30 | 1.25 | 1.35 | — |
| — | 1.70 | 1.80 | 1.75 | +0.54 | 25.5% | 64 | 25.5% | -0.47 | 2.25 | 1.50 | 3.00 | — |
| — | 1.17 | 1.55 | 1.36 | +0.45 | 25.4% | 65 | 25.4% | -0.56 | 2.30 | 2.10 | 2.50 | — |
| — | 0.78 | 1.20 | 0.99 | +0.37 | 25.3% | 66 | 25.3% | -0.64 | 3.35 | 2.79 | 3.90 | — |
| — | 0.60 | 1.00 | 0.80 | +0.30 | 25.3% | 67 | 25.3% | -0.72 | 3.54 | 1.64 | 5.45 | — |
| — | 0.40 | 0.75 | 0.57 | +0.23 | 25.4% | 68 | 25.4% | -0.79 | 4.40 | 3.95 | 4.85 | — |
| — | 0.29 | 0.50 | 0.40 | +0.18 | 25.6% | 69 | 25.6% | -0.85 | 4.95 | 3.20 | 6.70 | — |
| — | 0.25 | 0.37 | 0.31 | +0.14 | 26.0% | 70 | 26.0% | -0.90 | 6.55 | 5.80 | 7.30 | — |
| — | 0.09 | 0.40 | 0.24 | +0.10 | 26.4% | 71 | 26.4% | -0.93 | 7.10 | 6.65 | 7.55 | — |
| — | — | 0.26 | — | +0.08 | 26.8% | 72 | 26.8% | -0.96 | 8.07 | 6.10 | 10.05 | — |
| — | — | 0.57 | — | +0.06 | 27.1% | 73 | 27.1% | -0.97 | 9.10 | 7.05 | 11.15 | — |
| — | — | 0.36 | — | +0.04 | 27.4% | 74 | 27.4% | -0.99 | 10.07 | 8.00 | 12.15 | — |
| — | — | 0.07 | — | +0.03 | 28.0% | 75 | 28.0% | -0.99 | 11.10 | 9.05 | 13.15 | — |
| — | — | 0.10 | — | +0.03 | 28.8% | 76 | 28.8% | -1.00 | 12.10 | 10.05 | 14.15 | — |
| — | — | 0.10 | — | +0.02 | 29.8% | 77 | 29.8% | -1.00 | 12.95 | 11.20 | 14.70 | — |
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.