Spot 65.71
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.50 | 12.90 | 12.70 | +1.00 | 46.8% | 53 | 46.8% | +0.00 | — | — | 0.02 | — |
| — | 12.05 | 12.35 | 12.20 | +1.00 | 45.8% | 53.5 | 45.8% | +0.00 | — | — | 0.02 | — |
| — | 11.50 | 11.90 | 11.70 | — | — | 54 | — | — | — | — | 0.02 | — |
| — | 10.95 | 11.50 | 11.22 | — | — | 54.5 | 43.7% | -0.00 | — | — | 0.02 | — |
| — | 10.50 | 10.90 | 10.70 | +1.00 | 42.6% | 55 | 42.6% | -0.00 | — | — | 0.02 | — |
| — | 9.95 | 10.40 | 10.18 | +1.00 | 41.6% | 55.5 | 41.6% | -0.00 | — | — | 0.02 | — |
| — | 9.50 | 9.85 | 9.68 | +1.00 | 40.7% | 56 | 40.7% | -0.00 | — | — | 0.02 | — |
| — | 9.10 | 10.25 | 9.68 | +1.00 | 39.7% | 56.5 | 39.7% | -0.00 | — | — | 0.02 | — |
| — | 8.60 | 9.75 | 9.18 | +1.00 | 38.8% | 57 | 38.8% | -0.00 | — | — | 0.02 | — |
| — | 8.10 | 9.25 | 8.68 | +1.00 | 38.0% | 57.5 | 38.0% | -0.00 | — | — | 0.02 | — |
| — | 7.60 | 7.95 | 7.78 | +1.00 | 37.2% | 58 | 37.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 7.00 | 8.25 | 7.62 | +1.00 | 36.6% | 58.5 | 36.6% | -0.00 | — | — | 0.02 | — |
| — | 6.60 | 6.85 | 6.72 | +1.00 | 36.1% | 59 | 36.1% | -0.00 | — | — | 0.02 | — |
| — | 5.85 | 6.60 | 6.22 | +1.00 | 35.7% | 59.5 | 35.7% | -0.00 | — | — | 0.02 | — |
| — | 5.05 | 6.00 | 5.53 | +1.00 | 35.3% | 60 | 35.3% | -0.00 | — | — | 0.02 | — |
| — | 4.65 | 5.35 | 5.00 | +0.99 | 34.9% | 60.5 | 34.9% | -0.01 | — | — | 0.03 | — |
| — | 4.60 | 4.95 | 4.78 | +0.99 | 34.5% | 61 | 34.5% | -0.01 | — | — | 0.03 | — |
| — | 3.60 | 4.55 | 4.08 | +0.98 | 34.0% | 61.5 | 34.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.50 | 3.85 | 3.67 | +0.97 | 33.2% | 62 | 33.2% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 2.64 | 3.60 | 3.12 | +0.96 | 32.1% | 62.5 | 32.1% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 2.67 | 2.86 | 2.77 | +0.94 | 30.8% | 63 | 30.8% | -0.06 | 0.04 | 0.01 | 0.06 | — |
| — | 2.03 | 2.49 | 2.26 | +0.91 | 29.6% | 63.5 | 29.6% | -0.09 | 0.11 | 0.02 | 0.20 | — |
| — | 1.75 | 1.91 | 1.83 | +0.86 | 28.3% | 64 | 28.3% | -0.14 | 0.11 | 0.09 | 0.13 | — |
| — | 1.13 | 1.49 | 1.31 | +0.79 | 27.2% | 64.5 | 27.2% | -0.21 | 0.18 | 0.16 | 0.21 | — |
| 38,355 | 0.76 | 1.19 | 0.97 | +0.70 | 26.1% | 65 | 26.1% | -0.30 | 0.29 | 0.26 | 0.32 | 30,164 |
| — | 0.46 | 0.76 | 0.61 | +0.58 | 25.2% | 65.5 | 25.2% | -0.43 | 0.46 | 0.37 | 0.55 | — |
| — | 0.38 | 0.48 | 0.43 | +0.43 | 24.6% | 66 | 24.6% | -0.57 | 0.70 | 0.66 | 0.75 | — |
| — | 0.24 | 0.29 | 0.27 | +0.30 | 24.1% | 66.5 | 24.1% | -0.70 | 1.04 | 0.97 | 1.11 | — |
| — | 0.12 | 0.16 | 0.14 | +0.19 | 24.0% | 67 | 24.0% | -0.81 | 1.43 | 1.32 | 1.53 | — |
| — | 0.05 | 0.09 | 0.07 | +0.12 | 24.1% | 67.5 | 24.1% | -0.89 | 1.93 | 1.77 | 2.08 | — |
| — | 0.02 | 0.07 | 0.04 | +0.07 | 24.5% | 68 | 24.5% | -0.94 | 2.33 | 2.24 | 2.41 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 25.1% | 68.5 | 25.1% | -0.97 | 2.79 | 2.62 | 2.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 25.5% | 69 | 25.5% | -0.99 | 3.33 | 3.20 | 3.45 | — |
| — | — | 0.02 | — | +0.01 | 25.4% | 69.5 | 25.4% | -1.00 | 4.08 | 3.70 | 4.45 | — |
| — | — | 0.02 | — | +0.00 | 25.1% | 70 | 25.1% | -1.00 | 4.33 | 4.20 | 4.45 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 70.5 | 24.9% | -1.00 | 5.12 | 4.50 | 5.75 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 71 | 24.7% | -1.00 | 5.45 | 5.20 | 5.70 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 71.5 | 24.6% | -1.00 | 6.15 | 5.20 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 72 | 24.6% | -1.00 | 6.53 | 5.40 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 72.5 | 24.5% | -1.00 | 6.80 | 6.70 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 73 | 24.6% | -1.00 | 7.33 | 7.20 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 73.5 | 24.6% | -1.00 | 7.80 | 7.65 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 74 | 24.7% | -1.00 | 7.90 | 7.20 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 24.8% | 74.5 | 24.8% | -1.00 | 8.80 | 8.70 | 8.90 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 75 | 24.9% | -1.00 | 9.32 | 9.20 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 25.3% | 76 | — | — | 10.30 | 10.15 | 10.45 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 77 | 25.8% | -1.00 | 11.35 | 11.20 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 26.3% | 78 | 26.3% | -1.00 | 12.20 | 11.85 | 12.55 | — |
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.