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 | |
| — | 12.95 | 13.20 | 13.07 | +0.98 | 39.0% | 53 | 39.0% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 12.45 | 12.75 | 12.60 | +0.97 | 38.2% | 53.5 | 38.2% | -0.03 | 0.09 | 0.01 | 0.16 | — |
| — | 11.95 | 12.25 | 12.10 | +0.97 | 37.3% | 54 | 37.3% | -0.03 | 0.10 | 0.02 | 0.17 | — |
| — | 11.45 | 11.70 | 11.57 | — | — | 54.5 | 36.5% | -0.03 | 0.10 | 0.03 | 0.18 | — |
| — | 10.95 | 11.20 | 11.07 | +0.96 | 35.7% | 55 | 35.7% | -0.04 | 0.13 | 0.07 | 0.19 | — |
| — | 10.45 | 10.75 | 10.60 | +0.96 | 34.9% | 55.5 | 34.9% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 10.00 | 10.30 | 10.15 | +0.96 | 34.1% | 56 | 34.1% | -0.04 | 0.14 | 0.06 | 0.21 | — |
| — | 9.50 | 9.75 | 9.62 | +0.95 | 33.4% | 56.5 | 33.4% | -0.05 | 0.15 | 0.07 | 0.23 | — |
| — | 9.05 | 9.25 | 9.15 | +0.94 | 32.7% | 57 | 32.7% | -0.06 | 0.18 | 0.14 | 0.23 | — |
| — | 8.55 | 8.80 | 8.68 | +0.94 | 32.0% | 57.5 | 32.0% | -0.06 | 0.19 | 0.11 | 0.27 | — |
| — | 8.05 | 8.30 | 8.18 | +0.93 | 31.3% | 58 | 31.3% | -0.07 | 0.20 | 0.16 | 0.24 | — |
| — | 7.60 | 7.85 | 7.72 | +0.92 | 30.6% | 58.5 | 30.6% | -0.08 | 0.23 | 0.15 | 0.32 | — |
| — | 7.15 | 7.40 | 7.28 | +0.91 | 30.0% | 59 | 30.0% | -0.09 | 0.24 | 0.18 | 0.30 | — |
| — | 6.65 | 6.90 | 6.78 | +0.90 | 29.4% | 59.5 | 29.4% | -0.10 | 0.29 | 0.25 | 0.33 | — |
| — | 6.25 | 6.45 | 6.35 | +0.88 | 28.8% | 60 | 28.8% | -0.12 | 0.33 | 0.31 | 0.35 | — |
| — | 5.75 | 6.00 | 5.88 | +0.87 | 28.3% | 60.5 | 28.3% | -0.14 | 0.40 | 0.32 | 0.48 | — |
| — | 5.35 | 5.55 | 5.45 | +0.85 | 27.7% | 61 | 27.7% | -0.16 | 0.42 | 0.39 | 0.46 | — |
| — | 4.90 | 5.10 | 5.00 | +0.82 | 27.2% | 61.5 | 27.2% | -0.18 | 0.51 | 0.46 | 0.56 | — |
| — | 4.50 | 4.70 | 4.60 | +0.80 | 26.7% | 62 | 26.7% | -0.20 | 0.56 | 0.53 | 0.60 | — |
| — | 4.10 | 4.30 | 4.20 | +0.77 | 26.3% | 62.5 | 26.3% | -0.23 | 0.66 | 0.62 | 0.70 | — |
| — | 3.70 | 3.90 | 3.80 | +0.75 | 25.8% | 63 | 25.8% | -0.26 | 0.77 | 0.72 | 0.81 | — |
| — | 3.25 | 3.50 | 3.38 | +0.71 | 25.4% | 63.5 | 25.4% | -0.29 | 0.91 | 0.84 | 0.97 | — |
| — | 2.93 | 3.15 | 3.04 | +0.68 | 25.1% | 64 | 25.1% | -0.32 | 1.01 | 0.93 | 1.10 | — |
| — | 2.59 | 2.82 | 2.71 | +0.64 | 24.7% | 64.5 | 24.7% | -0.36 | 1.18 | 1.07 | 1.28 | — |
| — | 2.30 | 2.50 | 2.40 | +0.60 | 24.4% | 65 | 24.4% | -0.40 | 1.36 | 1.28 | 1.44 | — |
| — | 1.99 | 2.20 | 2.10 | +0.56 | 24.1% | 65.5 | 24.1% | -0.45 | 1.51 | 1.39 | 1.63 | — |
| — | 1.55 | 1.90 | 1.73 | +0.51 | 23.9% | 66 | 23.9% | -0.49 | 1.76 | 1.65 | 1.87 | — |
| — | 1.37 | 1.63 | 1.50 | +0.47 | 23.6% | 66.5 | 23.6% | -0.54 | 2.02 | 1.92 | 2.12 | — |
| — | 1.11 | 1.40 | 1.25 | +0.43 | 23.4% | 67 | 23.4% | -0.58 | 2.29 | 2.16 | 2.43 | — |
| — | 1.02 | 1.17 | 1.09 | +0.38 | 23.3% | 67.5 | 23.3% | -0.63 | 2.61 | 2.49 | 2.73 | — |
| — | 0.86 | 0.99 | 0.93 | +0.34 | 23.1% | 68 | 23.1% | -0.67 | 2.90 | 2.74 | 3.05 | — |
| — | 0.68 | 0.85 | 0.77 | +0.30 | 23.0% | 68.5 | 23.0% | -0.71 | 3.33 | 3.20 | 3.45 | — |
| — | 0.58 | 0.74 | 0.66 | +0.26 | 23.0% | 69 | 23.0% | -0.75 | 3.62 | 3.50 | 3.75 | — |
| — | 0.47 | 0.59 | 0.53 | +0.23 | 22.9% | 69.5 | 22.9% | -0.79 | 4.10 | 3.95 | 4.25 | — |
| — | 0.40 | 0.48 | 0.44 | +0.20 | 22.9% | 70 | 22.9% | -0.82 | 4.50 | 4.35 | 4.65 | — |
| — | 0.30 | 0.43 | 0.36 | +0.17 | 22.9% | 70.5 | 22.9% | -0.85 | 4.92 | 4.80 | 5.05 | — |
| — | 0.28 | 0.36 | 0.32 | +0.14 | 23.0% | 71 | 23.0% | -0.88 | 5.35 | 5.25 | 5.45 | — |
| — | 0.15 | 0.27 | 0.21 | +0.12 | 23.0% | 71.5 | 23.0% | -0.91 | 5.85 | 5.70 | 6.00 | — |
| — | 0.13 | 0.25 | 0.19 | +0.10 | 23.1% | 72 | 23.1% | -0.93 | 6.28 | 6.15 | 6.40 | — |
| — | 0.12 | 0.19 | 0.15 | +0.09 | 23.2% | 72.5 | 23.2% | -0.95 | 6.78 | 6.65 | 6.90 | — |
| — | 0.11 | 0.19 | 0.15 | +0.07 | 23.3% | 73 | 23.3% | -0.96 | 7.25 | 7.10 | 7.40 | — |
| — | 0.04 | 0.18 | 0.11 | +0.06 | 23.5% | 73.5 | 23.5% | -0.98 | 7.75 | 7.60 | 7.90 | — |
| — | 0.04 | 0.16 | 0.10 | +0.05 | 23.6% | 74 | 23.6% | -0.99 | 8.22 | 7.15 | 9.30 | — |
| — | 0.02 | 0.15 | 0.09 | +0.04 | 23.8% | 74.5 | 23.8% | -1.00 | 8.88 | 6.75 | 11.00 | — |
| — | 0.02 | 0.11 | 0.07 | +0.04 | 24.0% | 75 | 24.0% | -1.00 | 9.35 | 8.65 | 10.05 | — |
| — | 0.02 | 0.12 | 0.07 | +0.03 | 24.4% | 76 | 24.4% | -1.00 | 10.22 | 9.65 | 10.80 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 24.9% | 77 | 24.9% | -1.00 | 11.22 | 10.85 | 11.60 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 25.4% | 78 | 25.4% | -1.00 | 12.22 | 11.85 | 12.60 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 79 | 26.0% | -1.00 | 13.25 | 13.05 | 13.45 | — |
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.