Spot 65.80
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.75 | 11.00 | 10.88 | +0.99 | 46.2% | 55 | 46.2% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 9.75 | 10.00 | 9.88 | +0.99 | 43.5% | 56 | 43.5% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 8.75 | 9.05 | 8.90 | +0.99 | 40.7% | 57 | 40.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 7.80 | 8.05 | 7.92 | +0.98 | 38.0% | 58 | 38.0% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 6.80 | 7.05 | 6.92 | +0.97 | 35.5% | 59 | 35.5% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 5.80 | 6.10 | 5.95 | +0.96 | 33.1% | 60 | 33.1% | -0.04 | 0.09 | 0.02 | 0.15 | — |
| — | 5.35 | 5.65 | 5.50 | +0.95 | 32.0% | 60.5 | 32.0% | -0.05 | 0.09 | 0.03 | 0.15 | — |
| — | 4.85 | 5.10 | 4.97 | +0.94 | 30.9% | 61 | 30.9% | -0.06 | 0.11 | 0.05 | 0.17 | — |
| — | 4.40 | 4.65 | 4.53 | +0.92 | 29.9% | 61.5 | 29.9% | -0.08 | 0.15 | 0.10 | 0.20 | — |
| — | 3.90 | 4.15 | 4.03 | +0.90 | 29.0% | 62 | 29.0% | -0.10 | 0.17 | 0.12 | 0.23 | — |
| — | 3.45 | 3.70 | 3.58 | +0.87 | 28.1% | 62.5 | 28.1% | -0.13 | 0.21 | 0.16 | 0.26 | — |
| — | 3.00 | 3.25 | 3.12 | +0.84 | 27.3% | 63 | 27.3% | -0.16 | 0.27 | 0.22 | 0.31 | — |
| — | 2.60 | 2.79 | 2.69 | +0.80 | 26.6% | 63.5 | 26.6% | -0.20 | 0.33 | 0.28 | 0.38 | — |
| — | 2.20 | 2.43 | 2.31 | +0.75 | 25.9% | 64 | 25.9% | -0.25 | 0.42 | 0.40 | 0.45 | — |
| — | 1.83 | 2.04 | 1.94 | +0.70 | 25.4% | 64.5 | 25.4% | -0.30 | 0.55 | 0.50 | 0.59 | — |
| — | 1.49 | 1.65 | 1.57 | +0.63 | 24.9% | 65 | 24.9% | -0.37 | 0.70 | 0.66 | 0.75 | — |
| — | 1.18 | 1.33 | 1.25 | +0.56 | 24.5% | 65.5 | 24.5% | -0.44 | 0.88 | 0.80 | 0.95 | — |
| — | 0.75 | 1.04 | 0.90 | +0.48 | 24.2% | 66 | 24.2% | -0.52 | 1.11 | 1.04 | 1.19 | — |
| — | 0.67 | 0.80 | 0.73 | +0.41 | 24.0% | 66.5 | 24.0% | -0.59 | 1.38 | 1.29 | 1.47 | — |
| — | 0.48 | 0.61 | 0.55 | +0.34 | 23.8% | 67 | 23.8% | -0.67 | 1.71 | 1.63 | 1.78 | — |
| — | 0.36 | 0.43 | 0.40 | +0.27 | 23.8% | 67.5 | 23.8% | -0.74 | 2.06 | 1.99 | 2.14 | — |
| — | 0.28 | 0.34 | 0.31 | +0.22 | 23.9% | 68 | 23.9% | -0.79 | 2.46 | 2.33 | 2.58 | — |
| — | 0.16 | 0.31 | 0.23 | +0.16 | 24.0% | 68.5 | 24.0% | -0.84 | 2.88 | 2.77 | 2.98 | — |
| — | 0.12 | 0.20 | 0.16 | +0.13 | 24.3% | 69 | 24.3% | -0.88 | 3.35 | 3.20 | 3.50 | — |
| — | 0.07 | 0.16 | 0.12 | +0.10 | 24.6% | 69.5 | 24.6% | -0.92 | 3.75 | 3.65 | 3.85 | — |
| — | 0.02 | 0.13 | 0.07 | +0.07 | 25.0% | 70 | 25.0% | -0.94 | 4.25 | 4.15 | 4.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.06 | 25.5% | 70.5 | 25.5% | -0.96 | 4.72 | 4.60 | 4.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 26.0% | 71 | 26.0% | -0.97 | 5.22 | 5.10 | 5.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 26.5% | 71.5 | 26.5% | -0.98 | 5.72 | 5.60 | 5.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 27.1% | 72 | 27.1% | -0.99 | 6.22 | 6.10 | 6.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 27.8% | 72.5 | 27.8% | -1.00 | 6.72 | 6.60 | 6.85 | — |
| — | — | 0.08 | — | +0.02 | 28.5% | 73 | 28.5% | -1.00 | 7.22 | 7.10 | 7.35 | — |
| — | — | 0.07 | — | +0.01 | 29.9% | 74 | 29.9% | -1.00 | 8.22 | 8.10 | 8.35 | — |
| — | — | 0.07 | — | +0.01 | 31.4% | 75 | 31.4% | -1.00 | 9.22 | 9.10 | 9.35 | — |
| — | — | 0.07 | — | +0.00 | 32.9% | 76 | 32.9% | -1.00 | 10.22 | 10.10 | 10.35 | — |
| — | — | 0.06 | — | +0.00 | 34.4% | 77 | 34.4% | -1.00 | 10.75 | 9.30 | 12.20 | — |
| — | — | 0.06 | — | +0.00 | 35.7% | 78 | 35.7% | -1.00 | 12.25 | 10.25 | 14.25 | — |
| — | — | 0.06 | — | +0.00 | 36.9% | 79 | 36.9% | -1.00 | 13.00 | 11.90 | 14.10 | — |
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.