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 | |
| — | 10.20 | 14.10 | 12.15 | +1.00 | 41.2% | 52 | 41.2% | -0.00 | — | — | 3.65 | — |
| — | 9.70 | 13.85 | 11.78 | +1.00 | 40.4% | 52.5 | 40.4% | -0.00 | — | — | 4.80 | — |
| — | 9.20 | 12.45 | 10.82 | +1.00 | 39.6% | 53 | 39.6% | -0.00 | — | — | 2.13 | — |
| — | 8.70 | 12.85 | 10.78 | +1.00 | 38.7% | 53.5 | 38.7% | -0.00 | — | — | 4.80 | — |
| — | 8.20 | 12.35 | 10.28 | +1.00 | 37.9% | 54 | 37.9% | -0.00 | — | — | 2.33 | — |
| — | 7.85 | 11.85 | 9.85 | +1.00 | 37.1% | 54.5 | 37.1% | -0.00 | — | — | 2.13 | — |
| — | 7.20 | 11.35 | 9.28 | +1.00 | 36.3% | 55 | 36.3% | -0.00 | — | — | 4.80 | — |
| — | 6.85 | 10.85 | 8.85 | +1.00 | 35.6% | 55.5 | 35.6% | -0.00 | — | — | 2.33 | — |
| — | 6.35 | 10.35 | 8.35 | +1.00 | 34.9% | 56 | 34.9% | -0.00 | — | — | 0.02 | — |
| — | 5.85 | 9.85 | 7.85 | +1.00 | 34.2% | 56.5 | 34.2% | -0.01 | — | — | 4.80 | — |
| — | 6.75 | 9.35 | 8.05 | +1.00 | 33.5% | 57 | 33.5% | -0.01 | — | — | 2.94 | — |
| — | 4.85 | 8.85 | 6.85 | +1.00 | 32.9% | 57.5 | 32.9% | -0.01 | — | — | 4.80 | — |
| — | 4.35 | 8.35 | 6.35 | +1.00 | 32.2% | 58 | 32.2% | -0.02 | — | — | 0.02 | — |
| — | 3.70 | 7.85 | 5.78 | +1.00 | 31.6% | 58.5 | 31.6% | -0.02 | 0.09 | 0.02 | 0.15 | — |
| — | 3.50 | 7.35 | 5.42 | +1.00 | 30.8% | 59 | 30.8% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 2.85 | 6.85 | 4.85 | +0.99 | 30.0% | 59.5 | 30.0% | -0.05 | — | — | 4.80 | — |
| — | 2.15 | 6.20 | 4.17 | +0.99 | 29.0% | 60 | 29.0% | -0.06 | 0.12 | 0.02 | 0.22 | — |
| — | 1.72 | 5.00 | 3.36 | +0.98 | 28.0% | 60.5 | 28.0% | -0.08 | — | — | 4.80 | — |
| — | 1.15 | 4.50 | 2.83 | +0.96 | 26.9% | 61 | 26.9% | -0.11 | 0.13 | 0.05 | 0.21 | — |
| — | 0.69 | 4.00 | 2.35 | +0.94 | 26.0% | 61.5 | 26.0% | -0.15 | 0.48 | 0.11 | 0.85 | — |
| — | 1.00 | 4.40 | 2.70 | +0.90 | 25.1% | 62 | 25.1% | -0.20 | 0.23 | 0.16 | 0.30 | — |
| — | 1.52 | 2.12 | 1.82 | +0.84 | 24.3% | 62.5 | 24.3% | -0.25 | 0.33 | 0.20 | 0.45 | — |
| — | 1.17 | 1.61 | 1.39 | +0.77 | 24.0% | 63 | 24.0% | -0.32 | 0.66 | 0.40 | 0.91 | — |
| — | 0.86 | 1.24 | 1.05 | +0.68 | 23.9% | 63.5 | 23.9% | -0.40 | 0.64 | 0.39 | 0.89 | — |
| — | 0.22 | 1.00 | 0.61 | +0.58 | 24.0% | 64 | 24.0% | -0.49 | 0.68 | 0.40 | 0.95 | — |
| — | — | 0.72 | — | +0.48 | 24.1% | 64.5 | 24.1% | -0.57 | 2.98 | 0.96 | 5.00 | — |
| — | 0.20 | 0.60 | 0.40 | +0.38 | 24.3% | 65 | 24.3% | -0.65 | 1.54 | 1.33 | 1.76 | — |
| — | 0.16 | 0.55 | 0.35 | +0.23 | 24.8% | 66 | 24.8% | -0.78 | 3.05 | 1.60 | 4.50 | — |
| — | 0.05 | 0.90 | 0.47 | +0.13 | 25.8% | 67 | 25.8% | -0.88 | 3.20 | 1.15 | 5.25 | — |
| — | 0.01 | 0.07 | 0.04 | +0.07 | 26.4% | 68 | 26.4% | -0.93 | 4.04 | 2.07 | 6.00 | — |
| — | — | 0.15 | — | +0.05 | 27.1% | 68.5 | 27.1% | -0.95 | 5.03 | 3.40 | 6.65 | — |
| — | 0.02 | 2.16 | 1.09 | +0.04 | 27.8% | 69 | 27.8% | -0.97 | 5.62 | 4.10 | 7.15 | — |
| — | — | 0.40 | — | +0.02 | 28.6% | 70 | 28.6% | -0.98 | 6.10 | 4.05 | 8.15 | — |
| — | — | 2.14 | — | +0.01 | 29.2% | 71 | 29.2% | -0.99 | 7.83 | 6.50 | 9.15 | — |
| — | — | 0.30 | — | +0.00 | 33.7% | 75 | 33.7% | -1.00 | 11.10 | 9.05 | 13.15 | — |
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.