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 | |
| — | 11.15 | 14.35 | 12.75 | +1.00 | 36.1% | 52 | 36.1% | -0.00 | — | — | 2.13 | — |
| — | 9.35 | 13.35 | 11.35 | +1.00 | 34.9% | 53 | 34.9% | -0.00 | — | — | 2.14 | — |
| — | 8.20 | 12.35 | 10.28 | +1.00 | 33.7% | 54 | 33.7% | -0.01 | — | — | 2.14 | — |
| — | 7.70 | 11.80 | 9.75 | +1.00 | 33.1% | 54.5 | 33.1% | -0.01 | — | — | 0.94 | — |
| — | 7.20 | 11.35 | 9.28 | +1.00 | 32.4% | 55 | 32.4% | -0.01 | — | — | 2.15 | — |
| — | 6.70 | 10.35 | 8.53 | +1.00 | 31.8% | 55.5 | 31.8% | -0.01 | — | — | 4.80 | — |
| — | 6.20 | 10.35 | 8.28 | +1.00 | 31.2% | 56 | 31.2% | -0.02 | — | — | 4.80 | — |
| — | 5.85 | 9.85 | 7.85 | +1.00 | 30.6% | 56.5 | 30.6% | -0.02 | — | — | 4.80 | — |
| — | 5.35 | 9.35 | 7.35 | +1.00 | 30.1% | 57 | 30.1% | -0.03 | — | — | 4.80 | — |
| — | 4.80 | 8.40 | 6.60 | +1.00 | 29.5% | 57.5 | 29.5% | -0.04 | 2.52 | 0.03 | 5.00 | — |
| — | 4.35 | 8.35 | 6.35 | +0.99 | 28.9% | 58 | 28.9% | -0.05 | — | — | 0.94 | — |
| — | 3.70 | 7.85 | 5.78 | +0.99 | 28.3% | 58.5 | 28.3% | -0.06 | — | — | 4.80 | — |
| — | 3.20 | 7.35 | 5.28 | +0.98 | 27.8% | 59 | 27.8% | -0.07 | 0.51 | 0.01 | 1.00 | — |
| — | 2.85 | 6.85 | 4.85 | +0.97 | 27.3% | 59.5 | 27.3% | -0.09 | 0.55 | 0.08 | 1.02 | — |
| — | 2.25 | 6.35 | 4.30 | +0.95 | 26.9% | 60 | 26.9% | -0.11 | 2.52 | 0.05 | 5.00 | — |
| — | 1.72 | 5.00 | 3.36 | +0.93 | 26.5% | 60.5 | 26.5% | -0.14 | 1.36 | 0.10 | 2.62 | — |
| — | 3.05 | 3.65 | 3.35 | +0.89 | 26.1% | 61 | 26.1% | -0.17 | 1.00 | 0.25 | 1.76 | — |
| — | 0.80 | 5.00 | 2.90 | +0.85 | 25.8% | 61.5 | 25.8% | -0.21 | 0.59 | 0.37 | 0.81 | — |
| — | 0.40 | 4.65 | 2.52 | +0.80 | 25.6% | 62 | 25.6% | -0.25 | 0.61 | 0.47 | 0.76 | — |
| — | — | 4.30 | — | +0.74 | 25.3% | 62.5 | 25.3% | -0.30 | 0.68 | 0.05 | 1.30 | — |
| — | 1.55 | 2.12 | 1.83 | +0.67 | 25.2% | 63 | 25.2% | -0.36 | 1.27 | 0.50 | 2.04 | — |
| — | — | 2.57 | — | +0.61 | 25.0% | 63.5 | 25.0% | -0.41 | — | — | 2.38 | — |
| — | 0.61 | 1.64 | 1.12 | +0.54 | 24.9% | 64 | 24.9% | -0.48 | — | — | 1.44 | — |
| — | — | 1.79 | — | +0.48 | 24.9% | 64.5 | 24.9% | -0.54 | — | — | 4.80 | — |
| — | 0.35 | 1.25 | 0.80 | +0.41 | 24.9% | 65 | 24.9% | -0.60 | 3.20 | 1.40 | 5.00 | — |
| — | 0.21 | 0.80 | 0.51 | +0.36 | 24.9% | 65.5 | 24.9% | -0.66 | — | — | 4.80 | — |
| — | 0.28 | 0.93 | 0.60 | +0.30 | 25.0% | 66 | 25.0% | -0.71 | 2.89 | 0.78 | 5.00 | — |
| — | — | 2.57 | — | +0.26 | 25.1% | 66.5 | 25.1% | -0.76 | 2.35 | 0.90 | 3.80 | — |
| — | 0.21 | 0.53 | 0.37 | +0.22 | 25.2% | 67 | 25.2% | -0.80 | 2.75 | 1.29 | 4.20 | — |
| — | 0.01 | 0.40 | 0.20 | +0.15 | 25.6% | 68 | 25.6% | -0.87 | 3.94 | 2.18 | 5.70 | — |
| — | 0.08 | 0.36 | 0.22 | +0.12 | 25.8% | 68.5 | 25.8% | -0.90 | 4.70 | 4.40 | 5.00 | — |
| — | — | 1.02 | — | +0.10 | 26.1% | 69 | 26.1% | -0.92 | 5.20 | 4.90 | 5.50 | — |
| — | — | 2.21 | — | +0.06 | 26.8% | 70 | 26.8% | -0.96 | 6.12 | 4.05 | 8.20 | — |
| — | — | 2.18 | — | +0.04 | 27.6% | 71 | 27.6% | -0.98 | 7.05 | 6.10 | 8.00 | — |
| — | — | 2.14 | — | +0.01 | 31.3% | 75 | 31.3% | -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.