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 | |
| — | 10.60 | 11.30 | 10.95 | +1.00 | 37.8% | 55 | 37.8% | -0.00 | — | — | 0.76 | — |
| — | 9.65 | 10.30 | 9.97 | +1.00 | 36.2% | 56 | 36.2% | -0.00 | — | — | 0.69 | — |
| — | 8.65 | 9.30 | 8.97 | +0.99 | 34.5% | 57 | 34.5% | -0.01 | — | — | 0.54 | — |
| — | 7.30 | 8.05 | 7.67 | +0.99 | 32.9% | 58 | 32.9% | -0.01 | — | — | 0.15 | — |
| — | 6.45 | 6.95 | 6.70 | +0.98 | 31.2% | 59 | 31.2% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 5.45 | 5.95 | 5.70 | +0.97 | 29.5% | 60 | 29.5% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 3.90 | 5.05 | 4.47 | +0.95 | 27.9% | 61 | 27.9% | -0.05 | 0.07 | 0.05 | 0.09 | — |
| — | 3.45 | 4.50 | 3.98 | +0.94 | 27.1% | 61.5 | 27.1% | -0.06 | 0.09 | 0.07 | 0.10 | — |
| — | 3.75 | 4.00 | 3.88 | +0.92 | 26.4% | 62 | 26.4% | -0.08 | 0.10 | 0.08 | 0.13 | — |
| — | 3.30 | 3.50 | 3.40 | +0.89 | 25.6% | 62.5 | 25.6% | -0.11 | 0.14 | 0.11 | 0.18 | — |
| — | 2.83 | 3.10 | 2.96 | +0.86 | 25.0% | 63 | 25.0% | -0.14 | 0.12 | 0.02 | 0.23 | — |
| — | 2.29 | 2.63 | 2.46 | +0.82 | 24.3% | 63.5 | 24.3% | -0.18 | 0.24 | 0.20 | 0.29 | — |
| — | 1.97 | 2.18 | 2.08 | +0.77 | 23.7% | 64 | 23.7% | -0.23 | 0.34 | 0.30 | 0.37 | — |
| — | 1.55 | 1.86 | 1.71 | +0.71 | 23.2% | 64.5 | 23.2% | -0.29 | 0.43 | 0.38 | 0.49 | — |
| — | 1.25 | 1.56 | 1.41 | +0.64 | 22.7% | 65 | 22.7% | -0.36 | 0.59 | 0.55 | 0.64 | — |
| — | 0.87 | 1.12 | 0.99 | +0.56 | 22.2% | 65.5 | 22.2% | -0.44 | 0.81 | 0.73 | 0.89 | — |
| — | 0.69 | 0.85 | 0.77 | +0.47 | 21.8% | 66 | 21.8% | -0.53 | 1.02 | 0.97 | 1.07 | — |
| — | 0.50 | 0.63 | 0.56 | +0.39 | 21.5% | 66.5 | 21.5% | -0.62 | 1.30 | 1.24 | 1.37 | — |
| — | 0.34 | 0.45 | 0.40 | +0.31 | 21.2% | 67 | 21.2% | -0.70 | 1.65 | 1.57 | 1.72 | — |
| — | 0.23 | 0.33 | 0.28 | +0.23 | 21.0% | 67.5 | 21.0% | -0.78 | 2.15 | 1.92 | 2.39 | — |
| — | 0.15 | 0.22 | 0.18 | +0.17 | 20.8% | 68 | 20.8% | -0.84 | 2.50 | 2.32 | 2.69 | — |
| — | 0.05 | 0.32 | 0.18 | +0.12 | 20.7% | 68.5 | 20.7% | -0.89 | 2.87 | 2.68 | 3.05 | — |
| — | 0.04 | 0.12 | 0.08 | +0.08 | 20.6% | 69 | 20.6% | -0.94 | 3.73 | 3.15 | 4.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 20.5% | 69.5 | 20.5% | -0.97 | 4.22 | 3.65 | 4.80 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 20.5% | 70 | 20.5% | -0.99 | 4.67 | 4.10 | 5.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 20.6% | 70.5 | 20.6% | -1.00 | 5.20 | 4.60 | 5.80 | — |
| — | — | 0.07 | — | +0.01 | 20.7% | 71 | 20.7% | -1.00 | 5.72 | 5.05 | 6.40 | — |
| — | — | 0.81 | — | +0.01 | 20.8% | 71.5 | 20.8% | -1.00 | 6.28 | 5.60 | 6.95 | — |
| — | — | 0.76 | — | +0.00 | 20.9% | 72 | 20.9% | -1.00 | 6.72 | 6.00 | 7.45 | — |
| — | — | 0.77 | — | +0.00 | 21.1% | 72.5 | 21.1% | -1.00 | 7.33 | 6.50 | 8.15 | — |
| — | — | 0.71 | — | +0.00 | 21.3% | 73 | 21.3% | -1.00 | 7.72 | 6.80 | 8.65 | — |
| — | — | 0.75 | — | +0.00 | 21.9% | 74 | 21.9% | -1.00 | 8.82 | 8.00 | 9.65 | — |
| — | — | 0.51 | — | +0.00 | 22.5% | 75 | 22.5% | -1.00 | 9.72 | 9.00 | 10.45 | — |
| — | — | 0.53 | — | +0.00 | 23.3% | 76 | 23.3% | -1.00 | 10.80 | 9.95 | 11.65 | — |
| — | — | 0.51 | — | +0.00 | 24.1% | 77 | 24.1% | -1.00 | 11.72 | 10.50 | 12.95 | — |
| — | — | 0.51 | — | +0.00 | 24.9% | 78 | 24.9% | -1.00 | 12.80 | 11.45 | 14.15 | — |
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.