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 | |
| — | 11.55 | 14.10 | 12.82 | +1.00 | 38.4% | 51 | 38.4% | +0.00 | — | — | 0.02 | — |
| — | 10.40 | 13.60 | 12.00 | +1.00 | 36.8% | 52 | 36.8% | +0.00 | — | — | 0.02 | — |
| — | 9.50 | 12.15 | 10.82 | +1.00 | 35.3% | 53 | 35.3% | +0.00 | — | — | 0.02 | — |
| — | 8.60 | 11.05 | 9.82 | +1.00 | 33.8% | 54 | 33.8% | -0.00 | — | — | 0.02 | — |
| — | 7.70 | 9.95 | 8.82 | +1.00 | 32.4% | 55 | 32.4% | -0.00 | — | — | 0.28 | — |
| — | 6.40 | 9.05 | 7.72 | — | — | 56 | 31.2% | -0.00 | — | — | 0.02 | — |
| — | 6.00 | 8.65 | 7.33 | +1.00 | 30.6% | 56.5 | 30.6% | -0.00 | — | — | 0.28 | — |
| — | 5.75 | 7.95 | 6.85 | +1.00 | 30.1% | 57 | 30.1% | -0.00 | — | — | 0.28 | — |
| — | 5.25 | 7.45 | 6.35 | +1.00 | 29.5% | 57.5 | 29.5% | -0.00 | — | — | 0.08 | — |
| — | 4.75 | 7.05 | 5.90 | — | — | 58 | — | — | — | — | 0.01 | — |
| — | 4.25 | 5.55 | 4.90 | — | — | 58.5 | — | — | — | — | 0.22 | — |
| — | 3.65 | 6.05 | 4.85 | +0.99 | 28.2% | 59 | — | — | — | — | 0.03 | — |
| — | 3.45 | 4.65 | 4.05 | +0.98 | 27.8% | 59.5 | — | — | — | — | 0.21 | — |
| — | 3.20 | 4.00 | 3.60 | — | — | 60 | — | — | — | — | 0.05 | — |
| — | 3.15 | 4.75 | 3.95 | — | — | 60.5 | — | — | — | — | 0.04 | — |
| — | 2.56 | 3.40 | 2.98 | +0.90 | 26.9% | 61 | 26.9% | -0.10 | 0.03 | 0.02 | 0.03 | — |
| — | 1.96 | 2.62 | 2.29 | — | — | 61.5 | 26.7% | -0.15 | 0.05 | 0.03 | 0.07 | — |
| — | 1.63 | 2.04 | 1.83 | +0.79 | 26.5% | 62 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 1.14 | 1.78 | 1.46 | +0.70 | 26.3% | 62.5 | — | — | 0.15 | 0.12 | 0.19 | — |
| — | 0.90 | 1.18 | 1.04 | +0.60 | 26.2% | 63 | — | — | 0.28 | 0.23 | 0.32 | — |
| — | 0.63 | 0.84 | 0.73 | +0.50 | 26.1% | 63.5 | — | — | 0.43 | 0.38 | 0.48 | — |
| — | 0.38 | 0.52 | 0.45 | — | — | 64 | 26.0% | -0.61 | 0.69 | 0.55 | 0.83 | — |
| — | 0.25 | 0.38 | 0.32 | +0.29 | 26.0% | 64.5 | 26.0% | -0.71 | 1.03 | 0.87 | 1.19 | — |
| — | 0.16 | 0.22 | 0.19 | +0.21 | 26.0% | 65 | 26.0% | -0.80 | 1.37 | 1.22 | 1.52 | — |
| — | 0.08 | 0.13 | 0.10 | +0.14 | 26.1% | 65.5 | 26.1% | -0.86 | 1.89 | 1.35 | 2.43 | 34 |
| — | 0.04 | 0.07 | 0.06 | +0.09 | 26.1% | 66 | 26.1% | -0.92 | 2.19 | 0.98 | 3.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 26.2% | 66.5 | 26.2% | -0.95 | 3.37 | 2.14 | 4.60 | — |
| — | — | 0.04 | — | +0.03 | 26.4% | 67 | 26.4% | -0.98 | 3.85 | 2.60 | 5.10 | — |
| — | — | 0.03 | — | +0.02 | 26.5% | 67.5 | 26.5% | -0.99 | 4.17 | 3.40 | 4.95 | — |
| — | — | 0.09 | — | +0.01 | 26.7% | 68 | 26.7% | -1.00 | 4.00 | 2.75 | 5.25 | — |
| — | — | 0.04 | — | +0.00 | 27.0% | 68.5 | 27.0% | -1.00 | 5.45 | 4.30 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 69 | 27.2% | -1.00 | 5.35 | 3.60 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 70 | 27.8% | -1.00 | 6.35 | 4.60 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 71 | 28.4% | -1.00 | 7.15 | 5.55 | 8.75 | — |
| — | — | 0.26 | — | +0.00 | 31.5% | 75 | 31.5% | -1.00 | 11.40 | 9.70 | 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.