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 | |
| — | 12.25 | 13.90 | 13.07 | +0.96 | 40.1% | 51 | 40.1% | -0.04 | 0.08 | 0.02 | 0.14 | — |
| — | 10.90 | 13.35 | 12.12 | +0.96 | 38.4% | 52 | 38.4% | -0.04 | 0.13 | 0.05 | 0.21 | — |
| — | 10.40 | 12.70 | 11.55 | +0.95 | 37.5% | 52.5 | 37.5% | -0.05 | — | — | 0.61 | — |
| — | 9.90 | 12.20 | 11.05 | +0.95 | 36.7% | 53 | 36.7% | -0.05 | — | — | 0.21 | — |
| — | 9.90 | 11.35 | 10.62 | +0.94 | 35.9% | 53.5 | 35.9% | -0.06 | 0.15 | 0.12 | 0.18 | — |
| — | 9.60 | 10.65 | 10.12 | +0.93 | 35.1% | 54 | 35.1% | -0.07 | 0.17 | 0.09 | 0.24 | — |
| — | 9.00 | 10.40 | 9.70 | +0.93 | 34.4% | 54.5 | 34.4% | -0.07 | 0.20 | 0.01 | 0.40 | — |
| — | 8.65 | 9.10 | 8.88 | +0.92 | 33.7% | 55 | 33.7% | -0.08 | 0.22 | 0.04 | 0.40 | — |
| — | 8.10 | 8.85 | 8.47 | +0.91 | 32.9% | 55.5 | 32.9% | -0.09 | 0.28 | 0.13 | 0.44 | — |
| — | 7.70 | 8.35 | 8.03 | +0.90 | 32.2% | 56 | 32.2% | -0.10 | 0.28 | 0.22 | 0.34 | — |
| — | 7.20 | 8.25 | 7.72 | +0.88 | 31.6% | 56.5 | 31.6% | -0.12 | 0.21 | 0.06 | 0.36 | — |
| — | 6.60 | 7.10 | 6.85 | +0.87 | 30.9% | 57 | 30.9% | -0.13 | 0.33 | 0.30 | 0.35 | — |
| — | 6.30 | 6.60 | 6.45 | +0.85 | 30.2% | 57.5 | 30.2% | -0.15 | 0.36 | 0.33 | 0.39 | — |
| — | 5.85 | 6.15 | 6.00 | +0.84 | 29.6% | 58 | 29.6% | -0.17 | 0.38 | 0.33 | 0.43 | — |
| — | 5.40 | 5.70 | 5.55 | +0.82 | 29.0% | 58.5 | 29.0% | -0.19 | 0.44 | 0.38 | 0.50 | — |
| — | 5.00 | 5.30 | 5.15 | +0.79 | 28.4% | 59 | 28.4% | -0.21 | 0.55 | 0.53 | 0.57 | — |
| — | 4.60 | 4.85 | 4.72 | +0.77 | 27.9% | 59.5 | 27.9% | -0.23 | 0.62 | 0.60 | 0.65 | — |
| — | 4.00 | 4.45 | 4.22 | +0.74 | 27.3% | 60 | 27.3% | -0.26 | 0.72 | 0.69 | 0.76 | — |
| — | 3.70 | 4.05 | 3.88 | +0.71 | 26.8% | 60.5 | 26.8% | -0.29 | 0.82 | 0.79 | 0.86 | — |
| — | 3.40 | 3.65 | 3.52 | +0.68 | 26.4% | 61 | 26.4% | -0.33 | 0.96 | 0.91 | 1.02 | — |
| — | 2.85 | 3.40 | 3.12 | +0.64 | 25.9% | 61.5 | 25.9% | -0.36 | 1.05 | 1.00 | 1.11 | — |
| — | 2.59 | 2.91 | 2.75 | +0.60 | 25.5% | 62 | 25.5% | -0.40 | 1.25 | 1.16 | 1.33 | — |
| — | 2.27 | 2.65 | 2.46 | +0.57 | 25.1% | 62.5 | 25.1% | -0.44 | 1.42 | 1.40 | 1.44 | — |
| — | 2.03 | 2.22 | 2.12 | +0.52 | 24.7% | 63 | 24.7% | -0.48 | 1.60 | 1.57 | 1.64 | — |
| — | 1.71 | 1.98 | 1.84 | +0.48 | 24.4% | 63.5 | 24.4% | -0.53 | 1.78 | 1.71 | 1.86 | — |
| — | 1.48 | 1.73 | 1.60 | +0.44 | 24.1% | 64 | 24.1% | -0.57 | 1.96 | 1.82 | 2.10 | — |
| — | 1.21 | 1.50 | 1.35 | +0.40 | 23.9% | 64.5 | 23.9% | -0.61 | 2.18 | 2.00 | 2.36 | — |
| — | 1.06 | 1.24 | 1.15 | +0.36 | 23.6% | 65 | 23.6% | -0.66 | 2.57 | 2.47 | 2.67 | — |
| — | 0.93 | 1.12 | 1.02 | +0.32 | 23.4% | 65.5 | 23.4% | -0.70 | 2.88 | 2.77 | 2.99 | — |
| — | 0.76 | 0.93 | 0.84 | +0.28 | 23.3% | 66 | 23.3% | -0.74 | 3.25 | 3.10 | 3.40 | — |
| — | 0.45 | 0.73 | 0.59 | +0.24 | 23.2% | 66.5 | 23.2% | -0.78 | 3.55 | 3.35 | 3.75 | — |
| — | 0.51 | 0.60 | 0.56 | +0.21 | 23.1% | 67 | 23.1% | -0.81 | 3.95 | 3.70 | 4.20 | — |
| — | 0.42 | 0.52 | 0.47 | +0.18 | 23.0% | 67.5 | 23.0% | -0.85 | 4.28 | 4.00 | 4.55 | — |
| — | 0.34 | 0.42 | 0.38 | +0.15 | 23.0% | 68 | 23.0% | -0.88 | 4.65 | 4.30 | 5.00 | — |
| — | 0.28 | 0.36 | 0.32 | +0.13 | 23.0% | 68.5 | 23.0% | -0.90 | 5.15 | 4.90 | 5.40 | — |
| — | 0.22 | 0.32 | 0.27 | +0.11 | 23.0% | 69 | 23.0% | -0.93 | 5.55 | 5.10 | 6.00 | — |
| — | 0.17 | 0.26 | 0.21 | +0.09 | 23.0% | 69.5 | 23.0% | -0.95 | 6.12 | 5.90 | 6.35 | — |
| — | 0.14 | 0.24 | 0.19 | +0.07 | 23.1% | 70 | 23.1% | -0.97 | 6.60 | 6.40 | 6.80 | — |
| — | 0.01 | 0.18 | 0.10 | +0.06 | 23.1% | 70.5 | 23.1% | -0.98 | 6.72 | 6.15 | 7.30 | — |
| — | — | 0.15 | — | +0.05 | 23.2% | 71 | 23.2% | -1.00 | 7.55 | 5.10 | 10.00 | — |
| — | — | 0.13 | — | +0.04 | 23.3% | 71.5 | 23.3% | -1.00 | 8.00 | 5.55 | 10.45 | — |
| — | 0.06 | 0.11 | 0.09 | +0.03 | 23.4% | 72 | 23.4% | -1.00 | 8.62 | 6.15 | 11.10 | — |
| — | — | 0.58 | — | +0.03 | 23.5% | 72.5 | 23.5% | -1.00 | 9.03 | 6.55 | 11.50 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 23.5% | 73 | 23.5% | -1.00 | 9.55 | 7.05 | 12.05 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 23.6% | 73.5 | 23.6% | -1.00 | 10.03 | 7.55 | 12.50 | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 23.7% | 74 | 23.7% | -1.00 | 10.47 | 8.00 | 12.95 | — |
| — | — | 0.53 | — | +0.01 | 23.8% | 74.5 | 23.8% | -1.00 | 11.03 | 8.55 | 13.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 23.8% | 75 | 23.8% | -1.00 | 11.72 | 9.25 | 14.20 | — |
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.