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 | |
| — | 11.30 | 14.50 | 12.90 | +1.00 | 34.7% | 51 | 34.7% | -0.00 | — | — | 0.01 | — |
| — | 10.95 | 12.25 | 11.60 | +1.00 | 33.5% | 52 | 33.5% | -0.00 | — | — | 0.10 | — |
| — | 9.60 | 12.15 | 10.88 | +1.00 | 32.5% | 53 | 32.5% | -0.00 | — | — | 0.05 | — |
| — | 8.95 | 11.10 | 10.03 | +0.99 | 31.6% | 54 | 31.6% | -0.01 | — | — | 0.02 | — |
| — | 7.75 | 9.10 | 8.43 | +0.99 | 30.9% | 55 | 30.9% | -0.01 | — | — | 0.02 | — |
| — | 7.50 | 8.05 | 7.78 | +0.98 | 30.2% | 56 | 30.2% | -0.02 | — | — | 0.05 | — |
| — | 6.55 | 7.05 | 6.80 | +0.97 | 29.5% | 57 | 29.5% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 5.30 | 7.20 | 6.25 | +0.96 | 29.1% | 57.5 | 29.1% | -0.04 | — | — | 0.75 | — |
| — | 4.75 | 6.10 | 5.42 | +0.95 | 28.6% | 58 | 28.6% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 3.75 | 7.10 | 5.42 | +0.94 | 28.2% | 58.5 | 28.2% | -0.06 | — | — | 0.08 | — |
| — | 3.85 | 5.35 | 4.60 | +0.93 | 27.7% | 59 | 27.7% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 3.55 | 4.60 | 4.08 | +0.91 | 27.3% | 59.5 | 27.3% | -0.09 | 0.10 | 0.06 | 0.14 | — |
| — | 3.65 | 4.40 | 4.03 | +0.89 | 26.8% | 60 | 26.8% | -0.11 | 0.10 | 0.09 | 0.11 | — |
| — | 2.25 | 3.75 | 3.00 | +0.85 | 26.4% | 60.5 | 26.4% | -0.15 | 0.14 | 0.11 | 0.16 | — |
| — | 2.88 | 3.35 | 3.12 | +0.82 | 26.0% | 61 | 26.0% | -0.19 | 0.19 | 0.16 | 0.22 | — |
| — | 2.41 | 3.15 | 2.78 | +0.77 | 25.7% | 61.5 | 25.7% | -0.23 | 0.26 | 0.22 | 0.30 | — |
| — | 2.03 | 2.34 | 2.19 | +0.71 | 25.5% | 62 | 25.5% | -0.29 | 0.35 | 0.32 | 0.39 | — |
| — | 1.67 | 1.99 | 1.83 | +0.65 | 25.4% | 62.5 | 25.4% | -0.35 | 0.47 | 0.41 | 0.54 | — |
| — | 1.43 | 1.66 | 1.54 | +0.58 | 25.3% | 63 | 25.3% | -0.42 | 0.65 | 0.58 | 0.72 | — |
| — | 1.11 | 1.30 | 1.21 | +0.51 | 25.2% | 63.5 | 25.2% | -0.49 | 0.87 | 0.82 | 0.92 | — |
| — | 0.92 | 1.02 | 0.97 | +0.44 | 25.3% | 64 | 25.3% | -0.56 | 1.14 | 1.02 | 1.26 | — |
| — | 0.66 | 0.80 | 0.73 | +0.37 | 25.3% | 64.5 | 25.3% | -0.63 | 1.43 | 1.27 | 1.59 | — |
| — | 0.51 | 0.60 | 0.56 | +0.31 | 25.4% | 65 | 25.4% | -0.70 | 1.74 | 1.56 | 1.92 | — |
| — | 0.25 | 0.50 | 0.38 | +0.25 | 25.5% | 65.5 | 25.5% | -0.75 | 2.10 | 1.97 | 2.22 | — |
| — | 0.27 | 0.35 | 0.31 | +0.20 | 25.7% | 66 | 25.7% | -0.80 | 2.48 | 2.26 | 2.71 | — |
| — | 0.19 | 0.26 | 0.23 | +0.16 | 25.8% | 66.5 | 25.8% | -0.85 | 3.28 | 2.36 | 4.20 | — |
| — | 0.09 | 0.21 | 0.15 | +0.13 | 26.0% | 67 | 26.0% | -0.88 | 3.29 | 2.42 | 4.15 | — |
| — | 0.02 | 0.21 | 0.12 | +0.10 | 26.2% | 67.5 | 26.2% | -0.91 | 3.98 | 3.20 | 4.75 | — |
| — | 0.02 | 0.10 | 0.06 | +0.08 | 26.4% | 68 | 26.4% | -0.93 | 4.65 | 4.00 | 5.30 | — |
| — | 0.04 | 0.08 | 0.06 | +0.06 | 26.6% | 68.5 | 26.6% | -0.95 | 4.72 | 3.20 | 6.25 | — |
| — | 0.03 | 0.08 | 0.06 | +0.05 | 26.9% | 69 | 26.9% | -0.96 | 5.25 | 5.00 | 5.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 27.4% | 70 | 27.4% | -0.98 | 6.17 | 5.80 | 6.55 | — |
| — | — | 0.52 | — | +0.02 | 28.0% | 71 | 28.0% | -1.00 | 7.40 | 5.90 | 8.90 | — |
| — | — | 0.18 | — | +0.01 | 28.7% | 72 | 28.7% | -1.00 | 8.22 | 6.85 | 9.60 | — |
| — | — | 0.24 | — | +0.00 | 29.4% | 73 | 29.4% | -1.00 | 9.35 | 8.70 | 10.00 | — |
| — | — | 0.27 | — | +0.00 | 30.2% | 74 | 30.2% | -1.00 | 10.43 | 8.95 | 11.90 | — |
| — | — | 0.04 | — | +0.00 | 31.0% | 75 | 31.0% | -1.00 | 11.18 | 10.90 | 11.45 | — |
| — | — | 0.94 | — | +0.00 | 31.9% | 76 | 31.9% | -1.00 | 12.22 | 10.50 | 13.95 | — |
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.