Spot 63.75
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.70 | 12.35 | 11.03 | +0.98 | 31.3% | 53 | 31.3% | -0.02 | — | — | 0.06 | — |
| — | 9.25 | 10.40 | 9.82 | +0.97 | 30.6% | 54 | 30.6% | -0.03 | 0.07 | 0.02 | 0.11 | — |
| — | 7.40 | 9.45 | 8.43 | +0.95 | 29.8% | 55 | 29.8% | -0.05 | — | — | 0.32 | — |
| 0 | 7.05 | 8.50 | 7.78 | +0.93 | 29.1% | 56 | 29.1% | -0.07 | 0.14 | 0.10 | 0.17 | — |
| — | 7.20 | 7.95 | 7.58 | +0.92 | 28.8% | 56.5 | 28.8% | -0.08 | 0.20 | 0.04 | 0.35 | — |
| — | 5.90 | 7.55 | 6.72 | +0.91 | 28.4% | 57 | 28.4% | -0.09 | 0.14 | 0.10 | 0.19 | — |
| — | 5.45 | 7.05 | 6.25 | +0.89 | 28.1% | 57.5 | 28.1% | -0.11 | 0.22 | 0.03 | 0.41 | — |
| — | 5.55 | 6.55 | 6.05 | +0.88 | 27.8% | 58 | 27.8% | -0.13 | 0.25 | 0.23 | 0.27 | — |
| — | 5.60 | 6.25 | 5.92 | +0.86 | 27.5% | 58.5 | 27.5% | -0.14 | 0.30 | 0.28 | 0.33 | — |
| — | 3.65 | 7.20 | 5.42 | +0.83 | 27.2% | 59 | 27.2% | -0.17 | 0.41 | 0.34 | 0.47 | — |
| — | 3.85 | 5.50 | 4.67 | +0.81 | 26.9% | 59.5 | 26.9% | -0.19 | 0.47 | 0.35 | 0.59 | — |
| — | 2.81 | 5.30 | 4.05 | +0.78 | 26.7% | 60 | 26.7% | -0.22 | 0.52 | 0.46 | 0.57 | — |
| — | 3.25 | 5.60 | 4.42 | +0.75 | 26.5% | 60.5 | 26.5% | -0.25 | 0.80 | 0.58 | 1.02 | — |
| — | 3.50 | 4.00 | 3.75 | +0.72 | 26.3% | 61 | 26.3% | -0.28 | 0.81 | 0.68 | 0.93 | — |
| — | 3.20 | 3.70 | 3.45 | +0.68 | 26.1% | 61.5 | 26.1% | -0.32 | 0.92 | 0.77 | 1.07 | — |
| — | 3.00 | 3.25 | 3.12 | +0.65 | 26.0% | 62 | 26.0% | -0.36 | 1.08 | 0.97 | 1.20 | — |
| — | 2.44 | 3.00 | 2.72 | +0.61 | 25.9% | 62.5 | 25.9% | -0.40 | 1.24 | 0.99 | 1.48 | — |
| — | 2.30 | 2.62 | 2.46 | +0.57 | 25.8% | 63 | 25.8% | -0.44 | 1.41 | 1.28 | 1.54 | — |
| — | 2.02 | 2.44 | 2.23 | +0.53 | 25.7% | 63.5 | 25.7% | -0.48 | 1.66 | 1.43 | 1.89 | — |
| — | 1.71 | 2.05 | 1.88 | +0.49 | 25.7% | 64 | 25.7% | -0.52 | 1.98 | 1.81 | 2.15 | — |
| — | 1.52 | 1.94 | 1.73 | +0.45 | 25.7% | 64.5 | 25.7% | -0.56 | 2.25 | 2.02 | 2.49 | — |
| — | 1.32 | 1.71 | 1.51 | +0.41 | 25.7% | 65 | 25.7% | -0.60 | 2.52 | 2.33 | 2.70 | — |
| — | 1.12 | 1.52 | 1.32 | +0.37 | 25.7% | 65.5 | 25.7% | -0.64 | 3.18 | 2.61 | 3.75 | — |
| — | 1.00 | 1.20 | 1.10 | +0.34 | 25.8% | 66 | 25.8% | -0.68 | 3.06 | 2.77 | 3.35 | — |
| — | 0.81 | 1.21 | 1.01 | +0.30 | 25.9% | 66.5 | 25.9% | -0.71 | 3.95 | 3.30 | 4.60 | — |
| — | 0.61 | 0.89 | 0.75 | +0.27 | 26.0% | 67 | 26.0% | -0.74 | 3.83 | 3.65 | 4.00 | — |
| — | 0.31 | 0.92 | 0.61 | +0.24 | 26.1% | 67.5 | 26.1% | -0.78 | 4.25 | 2.35 | 6.15 | — |
| — | 0.47 | 0.96 | 0.71 | +0.21 | 26.2% | 68 | 26.2% | -0.80 | 4.65 | 3.45 | 5.85 | — |
| — | 0.18 | 0.71 | 0.45 | +0.19 | 26.4% | 68.5 | 26.4% | -0.83 | 5.08 | 3.80 | 6.35 | — |
| — | 0.36 | 0.51 | 0.43 | +0.17 | 26.6% | 69 | 26.6% | -0.85 | 5.42 | 3.90 | 6.95 | — |
| — | 0.26 | 0.33 | 0.29 | +0.13 | 27.0% | 70 | 27.0% | -0.89 | 6.35 | 4.75 | 7.95 | — |
| — | 0.03 | 0.36 | 0.20 | +0.10 | 27.5% | 71 | 27.5% | -0.92 | 7.28 | 6.00 | 8.55 | — |
| — | — | 0.56 | — | +0.04 | 29.6% | 75 | 29.6% | -1.00 | 11.12 | 9.15 | 13.10 | — |
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.