Spot 63.99
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 10.20 | 9.40 | +0.95 | 33.5% | 55 | 33.5% | -0.05 | 0.17 | 0.05 | 0.28 | — |
| — | 7.65 | 10.00 | 8.82 | +0.94 | 32.0% | 56 | 32.0% | -0.06 | — | — | 1.03 | — |
| — | 6.05 | 10.00 | 8.03 | +0.92 | 30.6% | 57 | 30.6% | -0.08 | — | — | 0.39 | — |
| — | 5.20 | 9.00 | 7.10 | — | — | 58 | — | — | 0.41 | 0.24 | 0.58 | — |
| — | 4.35 | 6.30 | 5.33 | — | — | 59 | — | — | 0.34 | 0.27 | 0.41 | — |
| — | 3.40 | 4.90 | 4.15 | — | — | 60 | — | — | 0.45 | 0.31 | 0.59 | — |
| — | 2.61 | 4.45 | 3.53 | — | — | 61 | 25.3% | -0.23 | 0.61 | 0.46 | 0.76 | — |
| — | 3.10 | 3.55 | 3.33 | — | — | 61.5 | — | — | 0.78 | 0.66 | 0.90 | — |
| — | 2.67 | 3.25 | 2.96 | — | — | 62 | 24.3% | -0.30 | 1.05 | 0.81 | 1.29 | — |
| — | 2.35 | 2.83 | 2.59 | +0.67 | 23.9% | 62.5 | — | — | 1.06 | 0.95 | 1.17 | — |
| — | 2.16 | 2.45 | 2.31 | +0.62 | 23.6% | 63 | 23.6% | -0.38 | 1.25 | 1.12 | 1.37 | — |
| — | 1.80 | 2.16 | 1.98 | +0.58 | 23.2% | 63.5 | 23.2% | -0.43 | 1.34 | 1.16 | 1.52 | — |
| — | 1.54 | 1.85 | 1.70 | +0.53 | 23.0% | 64 | 23.0% | -0.47 | 1.60 | 1.47 | 1.74 | — |
| — | 1.28 | 1.65 | 1.47 | +0.48 | 22.8% | 64.5 | 22.8% | -0.52 | 1.82 | 1.66 | 1.99 | — |
| — | 1.05 | 1.40 | 1.23 | +0.43 | 22.6% | 65 | 22.6% | -0.57 | 2.21 | 1.90 | 2.53 | — |
| — | 0.66 | 1.34 | 1.00 | +0.39 | 22.5% | 65.5 | 22.5% | -0.62 | 2.44 | 2.11 | 2.76 | — |
| — | 0.57 | 1.14 | 0.85 | +0.34 | 22.4% | 66 | 22.4% | -0.67 | 2.82 | 2.24 | 3.40 | — |
| — | — | 2.85 | — | +0.30 | 22.4% | 66.5 | 22.4% | -0.72 | 2.80 | 1.25 | 4.35 | — |
| — | 0.46 | 0.69 | 0.57 | +0.26 | 22.5% | 67 | 22.5% | -0.76 | 3.30 | 1.60 | 5.00 | — |
| — | — | 1.48 | — | +0.23 | 22.6% | 67.5 | 22.6% | -0.79 | 4.00 | 2.85 | 5.15 | — |
| — | 0.29 | 0.43 | 0.36 | +0.19 | 22.8% | 68 | 22.8% | -0.83 | 4.85 | 4.15 | 5.55 | — |
| — | 0.23 | 0.42 | 0.33 | +0.17 | 23.0% | 68.5 | 23.0% | -0.85 | 4.97 | 3.90 | 6.05 | — |
| — | 0.12 | 0.78 | 0.45 | +0.14 | 23.2% | 69 | 23.2% | -0.88 | 5.05 | 4.50 | 5.60 | — |
| — | 0.06 | 0.31 | 0.18 | +0.12 | 23.5% | 69.5 | 23.5% | -0.90 | 5.97 | 4.80 | 7.15 | — |
| — | 0.04 | 0.70 | 0.37 | +0.11 | 23.8% | 70 | 23.8% | -0.92 | 6.72 | 5.85 | 7.60 | — |
| — | — | 0.76 | — | +0.09 | 24.1% | 70.5 | 24.1% | -0.94 | 6.22 | 4.30 | 8.15 | — |
| — | — | 0.76 | — | +0.08 | 24.5% | 71 | 24.5% | -0.95 | 7.25 | 5.65 | 8.85 | — |
| — | 0.02 | 0.76 | 0.39 | +0.07 | 24.9% | 71.5 | 24.9% | -0.96 | 8.28 | 7.25 | 9.30 | — |
| 5 | 0.01 | 0.74 | 0.38 | +0.06 | 25.2% | 72 | 25.2% | -0.97 | 8.38 | 7.10 | 9.65 | — |
| — | 0.01 | 0.75 | 0.38 | +0.05 | 25.6% | 72.5 | 25.6% | -0.98 | 9.05 | 7.75 | 10.35 | — |
| — | — | 0.72 | — | +0.04 | 26.0% | 73 | 26.0% | -0.99 | 9.12 | 7.35 | 10.90 | — |
| — | — | 0.95 | — | +0.03 | 26.6% | 74 | 26.6% | -1.00 | 10.32 | 8.30 | 12.35 | — |
| — | — | 1.11 | — | +0.02 | 27.2% | 75 | 27.2% | -1.00 | 11.30 | 9.25 | 13.35 | — |
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.