Spot 63.48
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.30 | 13.75 | 12.53 | +1.00 | 37.8% | 51 | 37.8% | -0.00 | — | — | 0.01 | — |
| — | 10.50 | 12.10 | 11.30 | +1.00 | 38.2% | 52 | 38.2% | -0.00 | — | — | 0.10 | — |
| — | 9.55 | 11.60 | 10.57 | +1.00 | 38.6% | 53 | 38.6% | -0.00 | — | — | 0.30 | — |
| — | 8.25 | 10.55 | 9.40 | +0.99 | 38.8% | 54 | 38.8% | -0.01 | — | — | 0.02 | — |
| — | 7.30 | 10.10 | 8.70 | +0.99 | 38.3% | 55 | 38.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 7.25 | 7.90 | 7.58 | +0.98 | 37.1% | 56 | 37.1% | -0.02 | — | — | 0.10 | — |
| — | 5.45 | 7.70 | 6.58 | +0.96 | 35.3% | 57 | 35.3% | -0.04 | 0.06 | 0.03 | 0.08 | — |
| — | 4.85 | 6.75 | 5.80 | — | — | 57.5 | — | — | — | — | 0.12 | — |
| — | 4.95 | 6.30 | 5.62 | +0.93 | 33.2% | 58 | 33.2% | -0.06 | 0.09 | 0.05 | 0.12 | — |
| — | 3.85 | 6.20 | 5.03 | — | — | 58.5 | — | — | — | — | 0.64 | — |
| — | 3.45 | 5.45 | 4.45 | +0.90 | 31.0% | 59 | 31.0% | -0.10 | 0.12 | 0.09 | 0.16 | — |
| — | 3.85 | 4.50 | 4.17 | +0.87 | 30.0% | 59.5 | 30.0% | -0.13 | 0.22 | 0.12 | 0.32 | — |
| — | 3.20 | 3.95 | 3.58 | +0.83 | 29.2% | 60 | 29.2% | -0.17 | 0.18 | 0.16 | 0.20 | — |
| — | 2.48 | 3.70 | 3.09 | +0.79 | 28.6% | 60.5 | 28.6% | -0.21 | 0.25 | 0.13 | 0.37 | — |
| — | 2.39 | 3.35 | 2.87 | +0.75 | 28.1% | 61 | 28.1% | -0.26 | 0.34 | 0.27 | 0.40 | — |
| — | 2.10 | 2.75 | 2.42 | +0.69 | 27.7% | 61.5 | 27.7% | -0.31 | 0.39 | 0.25 | 0.52 | — |
| — | 1.72 | 2.30 | 2.01 | +0.63 | 27.3% | 62 | 27.3% | -0.37 | 0.58 | 0.50 | 0.66 | — |
| — | 1.42 | 2.10 | 1.76 | +0.57 | 27.0% | 62.5 | 27.0% | -0.44 | — | — | 1.06 | — |
| — | 0.59 | 1.72 | 1.16 | +0.50 | 26.8% | 63 | 26.8% | -0.50 | 0.94 | 0.78 | 1.10 | — |
| — | 0.82 | 1.42 | 1.12 | +0.43 | 26.6% | 63.5 | 26.6% | -0.57 | 1.08 | 0.12 | 2.04 | — |
| — | 0.89 | 1.00 | 0.94 | +0.37 | 26.6% | 64 | 26.6% | -0.63 | 1.29 | 0.95 | 1.63 | — |
| — | 0.47 | 0.88 | 0.68 | +0.31 | 26.6% | 64.5 | 26.6% | -0.70 | 1.59 | 0.74 | 2.45 | — |
| — | 0.44 | 0.69 | 0.56 | +0.26 | 26.6% | 65 | 26.6% | -0.75 | 2.02 | 1.83 | 2.21 | — |
| — | 0.27 | 0.68 | 0.47 | +0.21 | 26.8% | 65.5 | 26.8% | -0.80 | 2.65 | 2.06 | 3.25 | — |
| — | 0.19 | 0.40 | 0.29 | +0.17 | 26.9% | 66 | 26.9% | -0.84 | 2.86 | 2.52 | 3.20 | — |
| — | 0.10 | 0.50 | 0.30 | +0.13 | 27.0% | 66.5 | 27.0% | -0.88 | 3.48 | 2.70 | 4.25 | — |
| — | 0.05 | 0.31 | 0.18 | +0.11 | 27.2% | 67 | 27.2% | -0.90 | 3.77 | 3.40 | 4.15 | — |
| — | 0.04 | 0.27 | 0.15 | — | — | 67.5 | — | — | 4.17 | 3.20 | 5.15 | — |
| — | 0.02 | 0.30 | 0.16 | +0.07 | 27.5% | 68 | 27.5% | -0.95 | 4.70 | 4.30 | 5.10 | — |
| — | 0.01 | 0.27 | 0.14 | +0.06 | 27.6% | 68.5 | 27.6% | -0.96 | 5.30 | 4.45 | 6.15 | — |
| — | 0.03 | 0.10 | 0.07 | +0.04 | 27.8% | 69 | 27.8% | -0.97 | 5.83 | 4.90 | 6.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 28.1% | 70 | 28.1% | -0.99 | 7.00 | 6.05 | 7.95 | — |
| — | — | 0.15 | — | +0.02 | 28.5% | 71 | 28.5% | -1.00 | 7.62 | 6.40 | 8.85 | — |
| — | — | 0.26 | — | +0.01 | 29.0% | 72 | 29.0% | -1.00 | 8.72 | 7.50 | 9.95 | — |
| — | — | 0.09 | — | +0.01 | 29.5% | 73 | 29.5% | -1.00 | 10.22 | 9.00 | 11.45 | — |
| — | — | 0.20 | — | +0.01 | 30.1% | 74 | 30.1% | -1.00 | 10.68 | 9.85 | 11.50 | — |
| — | — | 0.07 | — | +0.00 | 30.7% | 75 | 30.7% | -1.00 | 11.75 | 10.95 | 12.55 | — |
| — | — | 0.75 | — | +0.00 | 31.4% | 76 | 31.4% | -1.00 | 12.82 | 11.90 | 13.75 | — |
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.