Spot 63.28
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 8.65 | 8.43 | +0.97 | 37.9% | 55 | 37.9% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 6.65 | 9.20 | 7.92 | — | — | 56 | 36.3% | -0.04 | 0.07 | 0.03 | 0.12 | — |
| — | 5.95 | 7.80 | 6.88 | +0.94 | 34.6% | 57 | — | — | — | — | 0.61 | — |
| — | 5.25 | 6.75 | 6.00 | — | — | 58 | — | — | — | — | 0.75 | — |
| — | 4.30 | 5.00 | 4.65 | +0.87 | 31.4% | 59 | 31.4% | -0.13 | 0.17 | 0.10 | 0.23 | — |
| — | 3.55 | 4.65 | 4.10 | +0.81 | 29.9% | 60 | 29.9% | -0.19 | 0.24 | 0.21 | 0.28 | — |
| — | 2.60 | 3.75 | 3.17 | +0.73 | 28.5% | 61 | 28.5% | -0.27 | 0.39 | 0.35 | 0.42 | — |
| — | 2.16 | 3.05 | 2.60 | +0.68 | 27.8% | 61.5 | 27.8% | -0.32 | 0.46 | 0.39 | 0.52 | — |
| — | 1.91 | 2.16 | 2.04 | +0.62 | 27.2% | 62 | 27.2% | -0.38 | 0.66 | 0.50 | 0.81 | — |
| — | 1.62 | 1.81 | 1.72 | +0.56 | 26.6% | 62.5 | 26.6% | -0.44 | 0.74 | 0.69 | 0.79 | — |
| — | 1.25 | 1.48 | 1.36 | +0.50 | 26.2% | 63 | 26.2% | -0.50 | 0.93 | 0.87 | 0.98 | — |
| — | 1.01 | 1.18 | 1.09 | +0.44 | 25.7% | 63.5 | 25.7% | -0.57 | 1.12 | 1.04 | 1.21 | — |
| — | 0.73 | 0.92 | 0.82 | +0.37 | 25.4% | 64 | 25.4% | -0.63 | 1.44 | 1.37 | 1.51 | — |
| — | 0.59 | 0.71 | 0.65 | +0.31 | 25.1% | 64.5 | 25.1% | -0.69 | 1.70 | 1.58 | 1.82 | — |
| — | 0.42 | 0.49 | 0.46 | +0.26 | 24.8% | 65 | — | — | 2.06 | 1.90 | 2.23 | — |
| — | 0.30 | 0.36 | 0.33 | +0.20 | 24.6% | 65.5 | 24.6% | -0.81 | 2.13 | 1.76 | 2.51 | — |
| — | 0.19 | 0.29 | 0.24 | +0.16 | 24.4% | 66 | 24.4% | -0.85 | 2.69 | 2.46 | 2.92 | — |
| — | 0.14 | 0.24 | 0.19 | +0.12 | 24.3% | 66.5 | 24.3% | -0.90 | 2.98 | 2.57 | 3.40 | — |
| — | — | 0.20 | — | +0.09 | 24.2% | 67 | 24.2% | -0.93 | 3.60 | 3.35 | 3.85 | — |
| — | 0.04 | 0.13 | 0.09 | +0.06 | 24.1% | 67.5 | 24.1% | -0.96 | 4.05 | 3.80 | 4.30 | — |
| — | 0.05 | 0.28 | 0.17 | +0.05 | 24.0% | 68 | 24.0% | -0.98 | 4.28 | 3.75 | 4.80 | — |
| — | — | 0.09 | — | +0.03 | 23.9% | 68.5 | 23.9% | -1.00 | 4.75 | 4.15 | 5.35 | — |
| — | — | 0.05 | — | +0.02 | 23.8% | 69 | 23.8% | -1.00 | 5.20 | 4.60 | 5.80 | — |
| — | — | 0.06 | — | +0.01 | 23.7% | 69.5 | 23.7% | -1.00 | 5.75 | 5.00 | 6.50 | — |
| — | — | 0.48 | — | +0.01 | 23.6% | 70 | 23.6% | -1.00 | 6.12 | 5.30 | 6.95 | — |
| — | — | 0.75 | — | +0.01 | 23.6% | 70.5 | 23.6% | -1.00 | 6.70 | 5.95 | 7.45 | — |
| — | — | 0.75 | — | +0.00 | 23.6% | 71 | 23.6% | -1.00 | 7.20 | 6.45 | 7.95 | — |
| — | — | 0.75 | — | +0.00 | 23.6% | 71.5 | 23.6% | -1.00 | 7.70 | 6.95 | 8.45 | — |
| — | — | 0.47 | — | +0.00 | 23.6% | 72 | 23.6% | -1.00 | 8.22 | 7.55 | 8.90 | — |
| — | — | 0.75 | — | +0.00 | 23.8% | 72.5 | 23.8% | -1.00 | 8.70 | 7.95 | 9.45 | — |
| — | — | 0.75 | — | +0.00 | 23.9% | 73 | 23.9% | -1.00 | 9.20 | 8.45 | 9.95 | — |
| — | — | 0.75 | — | +0.00 | 24.1% | 73.5 | 24.1% | -1.00 | 9.70 | 8.95 | 10.45 | — |
| — | — | 0.75 | — | +0.00 | 24.3% | 74 | 24.3% | -1.00 | 10.20 | 9.45 | 10.95 | — |
| — | — | 0.75 | — | +0.00 | 24.6% | 74.5 | 24.6% | -1.00 | 10.70 | 9.95 | 11.45 | — |
| — | — | 0.20 | — | +0.00 | 24.8% | 75 | 24.8% | -1.00 | 11.32 | 10.25 | 12.40 | — |
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.